Goodman Group【GMG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Goodman Group (GMG)

30.89

-0.09

(-0.29%)

마감 16 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.06	-3.31768388106	31.95	35	29.83	5110843	30.92341659	DE
4	-5.22	-14.4558294101	36.11	38.51	29.83	8241890	32.57281999	DE
12	-4.98	-13.8834680792	35.87	41.01	15	4532494	34.0226742	DE
26	-3.89	-11.1845888442	34.78	41.01	14.5	3845733	35.34896526	DE
52	0.67	2.21707478491	30.22	41.01	14.5	3901022	34.24784182	DE
156	9.49	44.3457943925	21.4	41.01	14.5	3861722	25.295888	DE
260	18.71	153.612479475	12.18	41.01	9.6	3947729	22.50952742	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	30.89	-0.09	-0.29	31.01	31.515	30.73	3465253
1741842900	30.98	0.48	1.57	31.1	35.5	30.84	6893175
1741756500	30.5	-0.2	-0.65	30.17	30.53	29.83	5660482
1741670100	30.7	-0.14	-0.45	30.3	30.8	29.99	5668875
1741583700	30.84	0.13	0.42	30.81	35	30.55	4211538
1741324500	30.71	-1.44	-4.48	31.45	31.775	30.55	5741387
1741238100	32.15	0.18	0.56	31.95	32.21	31.7	4271933
1741151700	31.97	0.41	1.30	31.6	36	31.36	4510419
1741065300	31.56	-0.39	-1.22	31.75	31.77	31.07	3899147
1740978900	31.95	0.95	3.06	31.98	32.22	31.8	4241798
1740719700	31	-1.23	-3.82	31.98	32.04	31	36807123
1740633300	32.229999	-0.19	-0.59	32.189999	32.67	31.92	7127865
1740546900	32.42	-0.4	-1.22	32.83	32.83	32.35	6963384
1740460500	32.82	-0.68	-2.03	33.4	33.4	32.409999	7850884
1740374100	33.5	-1.25	-3.60	33.65	34.83	33.5	18232174
1740114900	34.75	0.62	1.82	34.69	38.51	30.51	9059025
1740028500	34.13	-1.67	-4.66	33.5	34.185	33.299999	16635217
1739942100	35.8	0	0.00	35.8	35.8	35.8	0
1739855700	35.8	0.57	1.62	34.97	35.8	34.71	5135219
1739769300	35.23	-0.38	-1.07	35.1	35.9	35.06	3842462
1739510100	35.61	-0.57	-1.58	36.5	36.5	35.53	4733714
1739423700	36.18	0.05	0.14	36.11	36.4	36.01	2003258
1739337300	36.13	0.01	0.03	36.02	36.35	35.93	2332528
1739250900	36.12	0.11	0.31	36.13	36.29	35.87	1703598
1739164500	36.01	-0.49	-1.34	36.22	36.28	35.98	1822929
1738905300	36.5	0.37	1.01	36.5	36.83	36.34	1749003
1738818900	36.135	0.45	1.28	36.2	36.56	35.945	2358355
1738732500	35.68	0.17	0.48	35.57	35.99	35.54	2714582
1738646100	35.51	-0.2	-0.56	36.45	36.47	35.485	2537404
1738559700	35.71	-0.92	-2.51	35.06	36.09	35.02	2482416
1738300500	36.63	0.77	2.13	36.47	36.95	36.365	3432424
1738214100	35.865	0.34	0.97	35.25	36.14	35.24	3145913
1738127700	35.52	0.37	1.05	35.28	35.66	35.15	4383757
1738041300	35.15	-3.09	-8.08	35.19	36.22	34.91	9112109
1737695700	38.24	0.19	0.50	38.86	39.15	38.2	2211325
1737609300	38.05	-0.63	-1.63	37.8	38.44	37.59	2698098
1737522900	38.68	0.79	2.08	38.38	38.89	38.13	3055492
1737436500	37.89	-0.23	-0.60	38.38	38.485	37.78	1734323
1737350100	38.12	0.33	0.87	37.95	38.14	37.73	1595792
1737090900	37.79	0.09	0.24	37.7	41.01	35	1684049
1737004500	37.7	1.17	3.20	37.53	37.96	37.53	2777169
1736918100	36.53	-0.3	-0.81	37.25	37.36	36.37	2593955
1736831700	36.83	0.1	0.27	37.07	37.34	36.82	1892428
1736745300	36.73	-0.62	-1.66	36.31	36.93	36.31	1998405
1736486100	37.35	-0.02	-0.05	37.28	37.5	37.08	1682511
1736399700	37.37	0.19	0.51	37.02	37.6	36.8	1811196
1736313300	37.18	-0.13	-0.35	36.95	37.46	36.94	2012409
1736226900	37.31	0.17	0.46	37.46	37.49	37.16	1452252
1736140500	37.14	0.72	1.98	37.2	37.25	36.935	2167396
1735881300	36.42	0.42	1.17	36.21	36.62	35.96	1368823
1735794900	36	0.36	1.01	35.54	36.095	35.54	1045401
1735617660	35.64	-0.78	-2.14	36.61	36.68	35.64	2453995
1735535700	36.42	-0.45	-1.22	36.53	37.11	36.17	2529179
1735276500	36.87	0.34	0.93	36.53	36.99	36.38	1465257
1735014060	36.53	-0.02	-0.05	36.65	36.85	36.455	918559
1734930900	36.55	0.46	1.27	36.4	36.78	36.16	1714571
1734671700	36.09	0.11	0.31	35.68	39.51	15	7211119
1734585300	35.98	-0.95	-2.57	35.87	39	35.72	4842557
1734498900	36.93	0.12	0.33	36.98	37.34	36.75	2329323
1734412500	36.81	0.61	1.69	36.14	37	36.14	2230063
1734326100	36.2	-0.55	-1.50	36.78	36.78	36.2	2548717

Rapid Micro Biosystems

Barclays Bank Plc Autoca...

Artemis Strategic Invest...

BlackRock Investment Man...

Spectra7 Microsystems

Golden Dory Resourses

Melcor Developments

Neuberger Berman

Westgate Energy

Middlefield REIT INDEXPL...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관