
Greenpro Capital Corporation (GRNQ)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 8.24742268041 | 0.97 | 1.1342 | 0.95 | 23172 | 1.05185025 | CS |
4 | -0.04 | -3.66972477064 | 1.09 | 1.281 | 0.92 | 78951 | 1.07455582 | CS |
12 | -0.03 | -2.77777777778 | 1.08 | 2.24 | 0.882 | 157851 | 1.34375168 | CS |
26 | 0.14 | 15.3846153846 | 0.91 | 2.24 | 0.8008 | 82109 | 1.28192338 | CS |
52 | -0.02 | -1.8691588785 | 1.07 | 2.24 | 0.8008 | 113531 | 1.29260187 | CS |
156 | 0.5936 | 130.061349693 | 0.4564 | 3.8099 | 0.1498 | 221209 | 1.47485163 | CS |
260 | 0.35 | 50 | 0.7 | 4.15 | 0.1498 | 1620649 | 1.55191647 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739316900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.05 | 7180 |
1739230500 | 1.07 | -0.03 | -2.61 | 1.09 | 1.1342 | 1.05 | 28525 |
1738971300 | 1.0987 | 0.04 | 4.14 | 1.0425 | 1.1 | 1.0425 | 28992 |
1738884900 | 1.055 | 0.01 | 1.44 | 1.03 | 1.06 | 0.9863 | 10839 |
1738798500 | 1.04 | 0.08 | 8.78 | 0.95 | 1.0567 | 0.95 | 31452 |
1738712100 | 0.956085 | -0.013915 | -1.43 | 0.97 | 1 | 0.95 | 16054 |
1738625700 | 0.97 | -0.0001 | -0.01 | 0.98 | 1 | 0.92 | 21109 |
1738366500 | 0.9701 | -0.0299 | -2.99 | 1.01 | 1.01 | 0.92 | 24452 |
1738280100 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.99 | 15679 |
1738193700 | 1.02 | 0 | 0.01 | 1.04 | 1.04 | 0.98 | 7853 |
1738107300 | 1.0199 | 0.02 | 1.99 | 1.01 | 1.03 | 0.965 | 48105 |
1738020900 | 1 | -0.015 | -1.48 | 1.01 | 1.03 | 0.98 | 41221 |
1737761700 | 1.0149999 | -0.08 | -6.88 | 1.01 | 1.09 | 1.01 | 58075 |
1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
1737588900 | 1.09 | -0.06 | -5.22 | 1.12 | 1.15 | 1.06 | 52372 |
1737502500 | 1.15 | 0.08 | 7.48 | 1.1525 | 1.16 | 1.1 | 72341 |
1737156900 | 1.07 | -0.15 | -12.30 | 1.23 | 1.281 | 1.07 | 95893 |
1737070500 | 1.22 | 0.16 | 15.09 | 1.05 | 1.23 | 1.05 | 186154 |
1736984100 | 1.06 | 0.01 | 0.95 | 1 | 1.18 | 1 | 199289 |
1736897700 | 1.05 | -0.22 | -17.32 | 1.09 | 1.25 | 1.02 | 482711 |
1736811300 | 1.27 | -0.62 | -32.80 | 2.06 | 2.24 | 1.09 | 2768134 |
1736552100 | 1.89 | 0.54 | 40.00 | 1.48 | 1.95 | 1.42 | 2110356 |
1736379300 | 1.35 | 0.15 | 12.90 | 1.1776 | 1.37 | 1.15 | 174743 |
1736292900 | 1.1958 | 0.03 | 2.21 | 1.22 | 1.22 | 1.1500999 | 19277 |
1736206500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.2299 | 1.16 | 35210 |
1735947300 | 1.18 | 0.05 | 4.42 | 1.1198999 | 1.218 | 1.118 | 37771 |
1735860900 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.19 | 1.1299999 | 40150 |
1735688100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.1279999 | 1.0681 | 44762 |
1735601700 | 1.08 | 0.02 | 1.89 | 1.08 | 1.0963 | 1.0201 | 51733 |
1735342500 | 1.06 | 0 | 0.00 | 1.04 | 1.0899 | 1.03 | 4795 |
1735256100 | 1.06 | 0.03 | 2.91 | 1.02 | 1.0999 | 1 | 53968 |
1735077840 | 1.03 | -0.02 | -1.90 | 1.03 | 1.0954 | 1.03 | 25092 |
1734996900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.9845 | 25400 |
1734737700 | 1.05 | 0.04 | 3.96 | 1.0399 | 1.0799 | 1.0327 | 4352 |
1734651300 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 12122 |
1734564900 | 1.01 | -0.02 | -1.82 | 1.0044 | 1.05 | 1 | 19686 |
1734478500 | 1.0287 | 0.01 | 1.35 | 1.02 | 1.0299 | 0.99 | 25984 |
1734392100 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.03 | 1 | 22700 |
1734132900 | 1.02 | -0.01 | -0.98 | 1.02 | 1.0301 | 1 | 8188 |
1734046500 | 1.0301 | -0.01 | -0.95 | 1.041 | 1.08 | 1.03 | 32678 |
1733960100 | 1.04 | 0.05 | 5.06 | 0.98 | 1.1 | 0.98 | 87793 |
1733873700 | 0.9899 | -0.0501 | -4.82 | 1 | 1.29 | 0.9498 | 605240 |
1733787300 | 1.04 | 0.04 | 4.00 | 1.04 | 1.05 | 0.98 | 8100 |
1733528100 | 1 | -0.005 | -0.50 | 0.96 | 1.04 | 0.96 | 16966 |
1733441700 | 1.0049999 | -0.06 | -5.19 | 1.08 | 1.12 | 1 | 32670 |
1733355300 | 1.06 | 0.03 | 2.91 | 1.0455 | 1.06 | 1 | 36644 |
1733268900 | 1.03 | 0.01 | 0.98 | 1.0101 | 1.0417 | 0.970001 | 42760 |
1733182500 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 0.882 | 90832 |
1732917840 | 1.09 | 0.03 | 2.83 | 1.05 | 1.171 | 1.05 | 30289 |
1732750500 | 1.06 | 0.02 | 1.88 | 1.04 | 1.1408 | 1.03 | 30317 |
1732664100 | 1.0404 | -0.05 | -4.55 | 1.0855999 | 1.0855999 | 1.02 | 50638 |
1732577700 | 1.09 | 0.03 | 2.35 | 1.09 | 1.15 | 1.01 | 70883 |
1732318500 | 1.065 | -0.24 | -18.08 | 1.2601 | 1.3 | 1.02 | 87888 |
1732232100 | 1.3 | 0.24 | 22.64 | 1.0384 | 1.32 | 1.01 | 250045 |
1732145700 | 1.06 | 0.1 | 10.41 | 1.075 | 1.1748 | 0.96 | 71316 |
1732059300 | 0.9601 | -0.1699 | -15.04 | 1.08 | 1.12 | 0.9601 | 73339 |
1731972900 | 1.1299999 | 0.17 | 17.71 | 0.985 | 1.19 | 0.91 | 84664 |
1731713700 | 0.959999 | 0.029999 | 3.23 | 1.0394 | 1.0394 | 0.88 | 32465 |
1731627300 | 0.93 | -0.0999 | -9.70 | 1.03 | 1.03 | 0.91 | 58096 |
1731540900 | 1.0299 | -0.11 | -9.66 | 0.98 | 1.25 | 0.92 | 130543 |
1731454500 | 1.1399999 | 0.26 | 30.29 | 0.899 | 1.15 | 0.8008 | 198294 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관