![Graincorp Limited](/common/images/company/ASX_GNC.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.375 | -5.09510869565 | 7.36 | 7.49 | 6.75 | 1631470 | 7.07996799 | DE |
4 | -0.365 | -4.96598639456 | 7.35 | 7.565 | 6.75 | 1025997 | 7.25592077 | DE |
12 | -0.945 | -11.9167717528 | 7.93 | 8.05 | 6.75 | 841200 | 7.42109078 | DE |
26 | -1.955 | -21.8680089485 | 8.94 | 9.28 | 6.75 | 737064 | 8.0803924 | DE |
52 | -0.325 | -4.44596443228 | 7.31 | 9.35 | 6.75 | 709715 | 8.23660233 | DE |
156 | -1.135 | -13.9778325123 | 8.12 | 10.86 | 6.68 | 913293 | 8.25385173 | DE |
260 | -1.935 | -21.6928251121 | 8.92 | 10.86 | 2.81 | 1051080 | 6.71246082 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739769300 | 7.01 | 0 | 0.00 | 7.05 | 7.06 | 6.98 | 1533479 |
1739510100 | 7.01 | 0.03 | 0.43 | 7.17 | 7.2 | 7 | 2148132 |
1739423700 | 6.98 | -0.41 | -5.55 | 7.15 | 7.2 | 6.75 | 4210211 |
1739337300 | 7.39 | 0.03 | 0.41 | 7.37 | 7.435 | 7.31 | 836401 |
1739250900 | 7.36 | -0.09 | -1.21 | 7.49 | 7.49 | 7.34 | 492433 |
1739164500 | 7.45 | 0.06 | 0.81 | 7.36 | 7.49 | 7.355 | 470172 |
1738905300 | 7.39 | 0.01 | 0.14 | 7.42 | 7.45 | 7.37 | 663359 |
1738818900 | 7.38 | 0.02 | 0.27 | 7.39 | 7.4 | 7.33 | 586748 |
1738732500 | 7.36 | 0.02 | 0.27 | 7.33 | 7.4 | 7.31 | 770886 |
1738646100 | 7.34 | -0.1 | -1.34 | 7.41 | 7.49 | 7.27 | 1882818 |
1738559700 | 7.44 | -0.12 | -1.59 | 7.46 | 7.46 | 7.375 | 2091416 |
1738300500 | 7.56 | 0.06 | 0.80 | 7.48 | 7.565 | 7.44 | 908284 |
1738214100 | 7.5 | 0.19 | 2.60 | 7.32 | 7.52 | 7.32 | 691594 |
1738127700 | 7.31 | 0.04 | 0.55 | 7.28 | 7.34 | 7.23 | 667537 |
1738041300 | 7.27 | -0.07 | -0.95 | 7.27 | 7.36 | 7.26 | 353940 |
1737695700 | 7.34 | 0.11 | 1.52 | 7.26 | 7.34 | 7.225 | 392772 |
1737609300 | 7.23 | -0.09 | -1.23 | 7.33 | 7.37 | 7.21 | 797542 |
1737522900 | 7.32 | -0.06 | -0.81 | 7.39 | 7.4 | 7.31 | 426783 |
1737436500 | 7.38 | 0.03 | 0.41 | 7.36 | 7.41 | 7.32 | 683344 |
1737350100 | 7.35 | 0 | 0.00 | 7.35 | 7.41 | 7.32 | 419562 |
1737090900 | 7.35 | -0.03 | -0.41 | 7.38 | 7.43 | 7.35 | 317452 |
1737004500 | 7.38 | 0.05 | 0.68 | 7.42 | 7.45 | 7.34 | 401844 |
1736918100 | 7.33 | -0.02 | -0.27 | 7.32 | 7.42 | 7.32 | 579204 |
1736831700 | 7.35 | 0.06 | 0.82 | 7.29 | 7.38 | 7.24 | 555134 |
1736745300 | 7.29 | -0.09 | -1.22 | 7.39 | 7.46 | 7.26 | 669256 |
1736486100 | 7.38 | -0.05 | -0.67 | 7.35 | 7.42 | 7.335 | 479988 |
1736399700 | 7.43 | -0.01 | -0.13 | 7.42 | 7.46 | 7.37 | 597978 |
1736313300 | 7.44 | 0.09 | 1.22 | 7.31 | 7.52 | 7.3 | 1165749 |
1736226900 | 7.35 | 0.05 | 0.68 | 7.31 | 7.45 | 7.31 | 753645 |
1736140500 | 7.3 | -0.07 | -0.95 | 7.42 | 7.44 | 7.3 | 740215 |
1735881300 | 7.37 | -0.01 | -0.14 | 7.38 | 7.39 | 7.33 | 246251 |
1735794900 | 7.38 | 0.04 | 0.54 | 7.32 | 7.44 | 7.31 | 335098 |
1735617660 | 7.34 | -0.05 | -0.68 | 7.36 | 7.4 | 7.32 | 281017 |
1735535700 | 7.39 | 0 | 0.00 | 7.36 | 7.41 | 7.325 | 384055 |
1735276500 | 7.39 | -0.03 | -0.40 | 7.42 | 7.44 | 7.35 | 351484 |
1735014060 | 7.42 | 0.03 | 0.41 | 7.39 | 7.48 | 7.38 | 271170 |
1734930900 | 7.39 | -0.01 | -0.14 | 7.38 | 7.44 | 7.29 | 627243 |
1734671700 | 7.4 | -0.01 | -0.13 | 7.39 | 7.49 | 7.36 | 1066574 |
1734585300 | 7.41 | -0.02 | -0.27 | 7.29 | 7.42 | 7.285 | 869791 |
1734498900 | 7.43 | -0.04 | -0.54 | 7.5 | 7.53 | 7.41 | 656170 |
1734412500 | 7.47 | 0.2 | 2.75 | 7.28 | 7.49 | 7.185 | 1784260 |
1734326100 | 7.27 | -0.17 | -2.28 | 7.45 | 7.46 | 7.27 | 1444672 |
1734066900 | 7.44 | 0.02 | 0.27 | 7.37 | 7.49 | 7.355 | 554844 |
1733980500 | 7.42 | -0.13 | -1.72 | 7.27 | 7.42 | 7.19 | 1602299 |
1733894100 | 7.55 | -0.15 | -1.95 | 7.67 | 7.69 | 7.54 | 726520 |
1733807700 | 7.7 | 0.02 | 0.26 | 7.73 | 7.785 | 7.675 | 737376 |
1733721300 | 7.68 | 0.02 | 0.26 | 7.67 | 7.71 | 7.64 | 530994 |
1733462100 | 7.66 | -0.06 | -0.78 | 7.73 | 7.77 | 7.62 | 872834 |
1733375700 | 7.72 | -0.01 | -0.13 | 7.71 | 7.77 | 7.7 | 766204 |
1733289300 | 7.73 | -0.05 | -0.64 | 7.79 | 7.795 | 7.71 | 781677 |
1733202900 | 7.78 | 0.07 | 0.91 | 7.79 | 7.845 | 7.755 | 702002 |
1733116500 | 7.71 | -0.09 | -1.15 | 7.82 | 7.86 | 7.71 | 924105 |
1732857300 | 7.8 | 0.01 | 0.13 | 7.83 | 7.87 | 7.795 | 607206 |
1732770900 | 7.79 | 0.09 | 1.17 | 7.7 | 7.81 | 7.655 | 863196 |
1732684500 | 7.7 | -0.31 | -3.87 | 7.75 | 7.8 | 7.7 | 927735 |
1732598100 | 8.01 | 0.05 | 0.63 | 7.98 | 8.05 | 7.91 | 1177606 |
1732511700 | 7.96 | 0 | 0.00 | 7.93 | 8.03 | 7.92 | 1260421 |
1732252500 | 7.96 | 0 | 0.00 | 8 | 8.03 | 7.95 | 957886 |
1732166100 | 7.96 | -0.05 | -0.62 | 7.99 | 8.05 | 7.95 | 898309 |
1732079700 | 8.01 | -0.12 | -1.48 | 8.11 | 8.14 | 7.96 | 1234073 |
1731993300 | 8.13 | 0.07 | 0.81 | 8.0399999 | 8.2 | 8.03 | 1202445 |
1731906900 | 8.065 | -0.05 | -0.55 | 8.1 | 8.18 | 8 | 1242873 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관