GRI Bio Inc【GRI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

GRI Bio Inc (GRI)

0.80

-0.04701

(-5.55%)

마감 14 12월 6:00AM

0.8201

0.0201

(2.51%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1501	22.4029850746	0.67	0.995	0.6694	774620	0.87150688	CS
4	0.09909	13.7432213145	0.72101	0.995	0.6113	400932	0.78731361	CS
12	0.3607	78.5154549412	0.4594	1.79	0.3015	4725192	0.9830988	CS
26	-2.5599	-75.7366863905	3.38	3.4905	0.3015	2531098	1.03588244	CS
52	-34.2149	-97.6591979449	35.035	65	0.3015	1548098	3.84027961	CS
156	-1200.3799	-99.9317266067	1201.2	1213.03	0.3015	1025312	12.16626561	CS
260	-1200.3799	-99.9317266067	1201.2	1213.03	0.3015	1025312	12.16626561	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734132900	0.8	-0.04701	-5.55	0.897	0.9	0.75	430643
1734046500	0.84701	-0.11799	-12.23	0.9538	0.9799	0.8274	480653
1733960100	0.965	0.0379	4.09	0.93	0.995	0.9059	508837
1733873700	0.9271	0.0607	7.01	0.89	0.95	0.85	710830
1733787300	0.8664	0.0764	9.67	0.9	0.95	0.81	1417094
1733528100	0.79	0.141	21.73	0.67	0.8199999	0.6694	834461
1733441700	0.649	-0.03	-4.42	0.657	0.6812	0.63	203898
1733355300	0.679	0.011	1.65	0.66	0.6899999	0.651	121022
1733268900	0.668	0.0152	2.33	0.64	0.6697	0.6113	149257
1733182500	0.6528	-0.0307	-4.49	0.661	0.71	0.62	356136
1732917840	0.6835	-0.0765	-10.07	0.741	0.756	0.6701	246006
1732750500	0.76	0.027	3.68	0.716	0.77	0.716	175171
1732664100	0.733	-0.006	-0.81	0.7655	0.77	0.7067	247237
1732577700	0.739	0.0500001	7.26	0.669	0.7395	0.669	234433
1732318500	0.6889999	0	0.00	0.6899999	0.71	0.65	196465
1732232100	0.6889999	0.0499999	7.82	0.64	0.6997	0.6299	315008
1732145700	0.639	-0.0463	-6.76	0.7	0.71	0.6221	277588
1732059300	0.6853	-0.0027	-0.39	0.6674	0.73	0.6592	229975
1731972900	0.6879999	-0.0841	-10.89	0.77	0.7874	0.6566	456156
1731713700	0.7721	-0.1879	-19.57	0.73	0.9	0.72	657949
1731627300	0.96	0.0802	9.12	0.85	0.997	0.85	841925
1731540900	0.8798	0.0298	3.51	0.8669	0.92	0.8501	379935
1731454500	0.85	0.0134	1.60	0.863	0.8799	0.81	329810
1731368100	0.8366	-0.0386	-4.41	0.8612	0.8799	0.8005	456111
1731108900	0.8752	-0.0004	-0.05	0.8704	0.89	0.79	471339
1731022500	0.8756	-0.0744	-7.83	0.96	0.96	0.8523	833985
1730936100	0.95	-0.04	-4.04	0.945	0.9619	0.91	572054
1730849700	0.99	-0.05	-4.81	1.03	1.03	0.9104	1255620
1730763300	1.04	-0.06	-5.45	1.2	1.24	0.95	4040247
1730500500	1.1	0.22	25.28	0.9349	1.35	0.9191	33621022
1730414100	0.878	0.051	6.17	0.7897999	1.11	0.73	7542481
1730327700	0.827	0.2129	34.67	0.6611	0.92	0.6301	13938147
1730241300	0.6141	-0.0621	-9.18	0.66	0.67	0.58	1001140
1730154900	0.6762	-0.0409	-5.70	0.7288	0.7288	0.66	865103
1729895700	0.7171	-0.1056	-12.84	0.8097	0.81	0.7105	1463375
1729809300	0.8227	0.0167	2.07	0.777	0.86	0.75	2162343
1729722900	0.806	-0.164	-16.91	0.9384	0.9384	0.714	3042816
1729636500	0.97	-0.35	-26.52	1.01	1.0301	0.895	8404412
1729550100	1.32	0.74	127.59	1.67	1.79	1.04	116970266
1729290900	0.58	0.091	18.61	0.4774	0.65	0.422	21882330
1729204500	0.489	0.0249	5.37	0.45	0.54	0.421	4670350
1729118100	0.4641	0.0941	25.43	0.4099999	0.5485	0.38	15715034
1729031700	0.37	0.0028	0.76	0.375	0.375	0.355101	331552
1728945300	0.3672	-0.0363	-9.00	0.3914	0.3914	0.3632	242863
1728686100	0.4035	0.0205	5.35	0.3831	0.4094999	0.3765	409679
1728599700	0.383	-0.047	-10.93	0.4	0.425	0.32	1437376
1728513300	0.43	0.0351001	8.89	0.44	0.4775	0.40999	4054080
1728426900	0.3948999	0.0484999	14.00	0.395	0.4193	0.3255	10511426
1728340500	0.3464	-0.0116	-3.24	0.351	0.3679	0.3201	160356
1728081300	0.358	-0.0183	-4.86	0.3757	0.38	0.3321	356715
1727994900	0.3763	0.0504	15.46	0.34	0.3852999	0.34	533319
1727908500	0.3259	-0.0089	-2.66	0.3224	0.339999	0.3146	243633
1727822100	0.3348	-0.0262	-7.26	0.361	0.361	0.3015	660320
1727735700	0.361	-0.085	-19.06	0.435	0.4498	0.340501	1884938
1727476500	0.446	-0.0507	-10.21	0.474	0.4797	0.44	607739
1727390100	0.4967	0.0281	6.00	0.4686	0.51	0.4049	3395692
1727303700	0.4686	0.0086	1.87	0.471	0.474	0.4	2566187
1727217300	0.46	0.0396	9.42	0.4211	0.59	0.4205	4016819
1727130900	0.4204	-0.0204	-4.63	0.4351	0.442	0.396	285841
1726871700	0.4408	-0.0192	-4.17	0.4594	0.483	0.4408	89745
1726785300	0.46	-0.0132	-2.79	0.47	0.4968	0.4573	69285
1726698900	0.4732	-0.0119	-2.45	0.485	0.5107	0.46	49219
1726612500	0.4851	-0.0228	-4.49	0.5044	0.5115	0.48	117483
1726526100	0.5079	0.0054001	1.07	0.5235	0.5255	0.5037	56182

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관