Hot Features
프리미엄
Galaxy Payroll Group Ltd (GLXG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2869 | -26.3211009174 | 1.09 | 1.09 | 0.8031 | 142751 | 0.94047039 | CS |
| 4 | -0.1669 | -17.206185567 | 0.97 | 2.16 | 0.8031 | 3631774 | 1.11818007 | CS |
| 12 | -3.5369 | -81.4953917051 | 4.34 | 5.33 | 0.7014 | 1478137 | 1.19748097 | CS |
| 26 | -3.6369 | -81.9121621622 | 4.44 | 16.9259 | 0.7014 | 1111158 | 3.51479802 | CS |
| 52 | -3.6369 | -81.9121621622 | 4.44 | 16.9259 | 0.7014 | 1111158 | 3.51479802 | CS |
| 156 | -3.6369 | -81.9121621622 | 4.44 | 16.9259 | 0.7014 | 1111158 | 3.51479802 | CS |
| 260 | -3.6369 | -81.9121621622 | 4.44 | 16.9259 | 0.7014 | 1111158 | 3.51479802 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.8212 | -0.0579 | -6.59 | 0.88 | 0.9149 | 0.81 | 93029 |
| 1738884900 | 0.8791 | -0.0837 | -8.69 | 0.9849 | 1.0174 | 0.841 | 218174 |
| 1738798500 | 0.9628 | 0.0015 | 0.16 | 0.9399 | 0.99 | 0.851 | 176665 |
| 1738712100 | 0.9613 | -0.0187 | -1.91 | 0.9965 | 1.02 | 0.95 | 61263 |
| 1738625700 | 0.98 | 0.015 | 1.55 | 0.95 | 1.02 | 0.9 | 123225 |
| 1738366500 | 0.965 | -0.085 | -8.10 | 1.09 | 1.09 | 0.96 | 134427 |
| 1738280100 | 1.05 | 0.02 | 1.94 | 1.05 | 1.08 | 1.01 | 90374 |
| 1738193700 | 1.03 | -0.02 | -1.90 | 1.11 | 1.11 | 1.02 | 101804 |
| 1738107300 | 1.05 | -0.02 | -1.87 | 1.11 | 1.11 | 1.01 | 148301 |
| 1738020900 | 1.07 | 0.01 | 0.94 | 1.02 | 1.1 | 1.02 | 132174 |
| 1737761700 | 1.06 | -0.07 | -6.19 | 1.15 | 1.17 | 1.03 | 198448 |
| 1737675300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1737588900 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.15 | 1.01 | 277857 |
| 1737502500 | 1.08 | -0.14 | -11.48 | 1.2 | 1.24 | 1.04 | 550959 |
| 1737156900 | 1.22 | -0.08 | -6.15 | 1.34 | 1.45 | 1.22 | 615647 |
| 1737070500 | 1.3 | 0.12 | 10.17 | 1.22 | 1.36 | 1.11 | 1064764 |
| 1736984100 | 1.18 | -0.09 | -7.09 | 1.28 | 1.3799999 | 1.07 | 2373618 |
| 1736897700 | 1.27 | 0.16 | 14.41 | 1.15 | 1.6 | 1.05 | 10509162 |
| 1736811300 | 1.11 | 0.03 | 2.78 | 1.06 | 1.2 | 0.96 | 1486715 |
| 1736552100 | 1.08 | 0.14 | 14.89 | 0.97 | 2.16 | 0.9466 | 47108350 |
| 1736379300 | 0.94 | 0.04 | 4.44 | 0.95 | 0.96 | 0.9 | 39810 |
| 1736292900 | 0.9 | -0.0764 | -7.82 | 0.95 | 0.975 | 0.9 | 55989 |
| 1736206500 | 0.9764 | -0.0036 | -0.37 | 0.98 | 1.02 | 0.95 | 75261 |
| 1735947300 | 0.98 | -0.04 | -3.92 | 1 | 1.03 | 0.9622 | 100009 |
| 1735860900 | 1.02 | 0.03 | 3.03 | 0.99 | 1.07 | 0.98 | 138826 |
| 1735688100 | 0.99 | 0.05 | 5.32 | 0.94 | 0.99 | 0.88 | 156630 |
| 1735601700 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.9 | 141232 |
| 1735342500 | 1 | 0.121 | 13.77 | 0.88 | 1.03 | 0.8475 | 235604 |
| 1735256100 | 0.879 | 0.1547 | 21.36 | 0.75 | 0.9 | 0.73 | 251004 |
| 1735077840 | 0.7243 | -0.0647 | -8.20 | 0.7654 | 0.805 | 0.71 | 36860 |
| 1734996900 | 0.789 | 0.002 | 0.25 | 0.7634 | 0.7998 | 0.7504 | 43578 |
| 1734737700 | 0.787 | 0.0276 | 3.63 | 0.78 | 0.799 | 0.7014 | 121570 |
| 1734651300 | 0.7594 | 0.0104 | 1.39 | 0.7695 | 0.7823 | 0.733 | 43379 |
| 1734564900 | 0.749 | -0.021 | -2.73 | 0.73 | 0.7969 | 0.712 | 145219 |
| 1734478500 | 0.77 | -0.0351 | -4.36 | 0.81 | 0.8309 | 0.73 | 161166 |
| 1734392100 | 0.8051 | -0.135 | -14.36 | 0.92 | 0.941126 | 0.8 | 206119 |
| 1734132900 | 0.9401 | -0.0799 | -7.83 | 1.01 | 1.01 | 0.925 | 103802 |
| 1734046500 | 1.02 | -0.07 | -6.42 | 1.05 | 1.1181 | 1 | 118735 |
| 1733960100 | 1.09 | 0.04 | 3.81 | 1.09 | 1.2 | 1.05 | 104298 |
| 1733873700 | 1.05 | -0.1 | -8.70 | 1 | 1.1 | 0.91955 | 267026 |
| 1733787300 | 1.15 | -0.03 | -2.54 | 1.25 | 1.5599 | 1.12 | 1236885 |
| 1733528100 | 1.18 | 0.31 | 35.63 | 0.84 | 1.5 | 0.84 | 3580933 |
| 1733441700 | 0.87 | -0.105 | -10.77 | 0.95 | 0.96 | 0.83 | 187054 |
| 1733355300 | 0.975 | -0.075 | -7.14 | 1.05 | 1.05 | 0.9337 | 243665 |
| 1733268900 | 1.05 | -0.1 | -8.70 | 1.1 | 1.12 | 1.02 | 284129 |
| 1733182500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.12 | 347761 |
| 1732917840 | 1.18 | 0 | 0.00 | 1.16 | 1.26 | 1.12 | 233586 |
| 1732750500 | 1.18 | 0.01 | 0.85 | 1.15 | 1.29 | 1.15 | 219120 |
| 1732664100 | 1.17 | -0.11 | -8.59 | 1.25 | 1.37 | 1.1399999 | 363607 |
| 1732577700 | 1.28 | -0.15 | -10.49 | 1.4 | 1.46 | 1.1 | 482767 |
| 1732318500 | 1.43 | -0.38 | -20.99 | 1.8 | 1.982 | 1.2 | 1128166 |
| 1732232100 | 1.81 | -2.1 | -53.71 | 3.83 | 4.11 | 1.51 | 2428086 |
| 1732145700 | 3.91 | 0.46 | 13.33 | 3.6 | 4.14 | 3.6 | 205769 |
| 1732059300 | 3.45 | 0.11 | 3.29 | 3.5 | 3.79 | 3.2032 | 249572 |
| 1731972900 | 3.34 | -1.68 | -33.47 | 4.88 | 5.0083 | 2.8 | 610040 |
| 1731713700 | 5.0199999 | 0.66 | 15.14 | 4.34 | 5.33 | 4.2 | 450173 |
| 1731627300 | 4.36 | -1.88 | -30.13 | 5.68 | 5.9 | 4.22 | 645967 |
| 1731540900 | 6.24 | -8.07 | -56.39 | 14.5 | 14.5359 | 3.92 | 2961060 |
| 1731454500 | 14.31 | -1.19 | -7.68 | 15.7 | 15.977 | 13.96 | 573090 |
| 1731368100 | 15.5 | 0.82 | 5.59 | 15.05 | 16.16 | 14.02 | 2226009 |
