
Gorilla Technology Group Inc (GRRR)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.57 | 56.366344006 | 13.43 | 22.65 | 13.2909 | 2885236 | 18.24768557 | CS |
4 | 8.6 | 69.3548387097 | 12.4 | 22.65 | 11.87 | 2221741 | 15.7040664 | CS |
12 | 16.9985 | 424.8031988 | 4.0015 | 25.8799 | 3.71 | 2921201 | 14.21353061 | CS |
26 | 18.73 | 825.110132159 | 2.27 | 25.8799 | 2.27 | 1629463 | 11.96368054 | CS |
52 | 10.7 | 103.883495146 | 10.3 | 25.8799 | 2.0903 | 1278786 | 10.31703181 | CS |
156 | -128.5 | -85.9531772575 | 149.5 | 510 | 2.0903 | 1597458 | 21.1808639 | CS |
260 | -128.5 | -85.9531772575 | 149.5 | 510 | 2.0903 | 1597458 | 21.1808639 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739230500 | 21.27 | 2.7 | 14.54 | 20.22 | 22.65 | 20 | 3612092 |
1738971300 | 18.57 | 0.5 | 2.77 | 19.63 | 20.47 | 18.313 | 3916089 |
1738884900 | 18.07 | 2.4 | 15.32 | 16.16 | 18.59 | 16.149999 | 3452642 |
1738798500 | 15.67 | 1.19 | 8.22 | 14.6 | 16.21 | 14.35 | 2151981 |
1738712100 | 14.48 | 1.58 | 12.25 | 13.23 | 14.86 | 13.23 | 1630733 |
1738625700 | 12.9 | -0.69 | -5.08 | 12.21 | 13.2 | 11.87 | 1647276 |
1738366500 | 13.59 | 0.1 | 0.74 | 13.43 | 14.41 | 13.35 | 1154263 |
1738280100 | 13.49 | -0.51 | -3.64 | 13.77 | 14.48 | 13.25 | 965825 |
1738193700 | 14 | -0.33 | -2.30 | 14.13 | 14.91 | 13.63 | 1022091 |
1738107300 | 14.33 | 1.71 | 13.55 | 12.77 | 14.5699 | 12.3382 | 1473632 |
1738020900 | 12.62 | -2.87 | -18.53 | 14.11 | 14.5807 | 12.1351 | 2489566 |
1737761700 | 15.49 | 0.12 | 0.78 | 15.08 | 16.7 | 14.73 | 1978973 |
1737675300 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1737588900 | 15.37 | 0.63 | 4.27 | 15.22 | 16.42 | 14.61 | 1756646 |
1737502500 | 14.74 | 1.31 | 9.71 | 13.49 | 14.78 | 12.575 | 2241450 |
1737156900 | 13.435 | -1.46 | -9.77 | 15.1 | 15.3 | 13.3 | 2250542 |
1737070500 | 14.89 | -0.93 | -5.88 | 15.9 | 16.57 | 14.81 | 2145253 |
1736984100 | 15.82 | 2.14 | 15.64 | 14.09 | 16 | 13.7194 | 3221916 |
1736897700 | 13.68 | 1.61 | 13.34 | 12.4 | 14.12 | 12.3 | 3399754 |
1736811300 | 12.07 | 0.42 | 3.61 | 13.46 | 14 | 10.85 | 6299696 |
1736552100 | 11.65 | -5.08 | -30.36 | 15.3 | 15.6 | 11.5642 | 6071179 |
1736379300 | 16.73 | -0.25 | -1.47 | 16.3 | 19.175 | 16.01 | 4217479 |
1736292900 | 16.98 | -2.73 | -13.85 | 19.8 | 19.8 | 16.01 | 4476093 |
1736206500 | 19.71 | -3.81 | -16.20 | 18.89 | 22.815 | 18.69 | 5080330 |
1735947300 | 23.52 | -0.81 | -3.33 | 23.9 | 25.8799 | 21.655 | 3524989 |
1735860900 | 24.33 | 6.27 | 34.72 | 19.89 | 25.3999 | 18.15 | 7416227 |
1735688100 | 18.06 | -4.35 | -19.41 | 24.78 | 24.99 | 15.74 | 7395879 |
1735601700 | 22.41 | 3.53 | 18.70 | 20.2 | 25.67 | 19.5 | 8584255 |
1735342500 | 18.88 | 3.43 | 22.20 | 16.7 | 19.72 | 16.48 | 3944067 |
1735256100 | 15.45 | 1.77 | 12.94 | 13.62 | 15.81 | 12.59 | 2938924 |
1735077840 | 13.68 | -0.28 | -2.01 | 13.96 | 14.72 | 13.4 | 2347483 |
1734996900 | 13.96 | 0.59 | 4.41 | 14.22 | 14.64 | 12.7 | 2793992 |
1734737700 | 13.37 | 0.64 | 4.99 | 12.75 | 14.37 | 12.11 | 3380169 |
1734651300 | 12.735 | 1.62 | 14.52 | 12.3 | 13.5788 | 11.23 | 4712395 |
1734564900 | 11.12 | 0.88 | 8.54 | 10.98 | 12.8 | 10.35 | 5248245 |
1734478500 | 10.245 | 1.07 | 11.60 | 9.25 | 10.25 | 8.8115 | 2865022 |
1734392100 | 9.18 | 0.31 | 3.44 | 9.3 | 10.1693 | 8.61 | 4140503 |
1734132900 | 8.875 | 1.19 | 15.41 | 9.07 | 9.57 | 8.31 | 5777207 |
1734046500 | 7.69 | -0.19 | -2.41 | 7.75 | 8.35 | 7.38 | 1771980 |
1733960100 | 7.88 | -0.01 | -0.13 | 7.91 | 7.93 | 7.3 | 1203603 |
1733873700 | 7.89 | -0.02 | -0.25 | 7.89 | 8.05 | 7.27 | 1998552 |
1733787300 | 7.91 | 1.33 | 20.21 | 7.21 | 8.24 | 6.8601 | 5831230 |
1733528100 | 6.58 | 0.69 | 11.71 | 6 | 6.76 | 5.75 | 1739033 |
1733441700 | 5.89 | -0.3 | -4.85 | 6.35 | 6.41 | 5.83 | 1012517 |
1733355300 | 6.19 | -0.7 | -10.16 | 6.7 | 6.77 | 5.8 | 1645020 |
1733268900 | 6.89 | -0.45 | -6.13 | 7.29 | 7.3 | 6.4 | 1587367 |
1733182500 | 7.34 | 1.25 | 20.53 | 6.9 | 7.67 | 6.65 | 4375157 |
1732917840 | 6.09 | 1.06 | 21.07 | 5.43 | 6.33 | 5.335 | 2751728 |
1732750500 | 5.03 | 0.09 | 1.82 | 5.2 | 5.28 | 4.51 | 1528182 |
1732664100 | 4.94 | -0.15 | -2.95 | 5.08 | 5.17 | 4.76 | 542539 |
1732577700 | 5.09 | 0.31 | 6.49 | 4.95 | 5.28 | 4.8 | 762601 |
1732318500 | 4.78 | 0.43 | 9.89 | 4.4 | 4.85 | 4.33 | 873645 |
1732232100 | 4.35 | 0.42 | 10.69 | 4 | 4.53 | 3.86 | 932310 |
1732145700 | 3.93 | 0.01 | 0.26 | 3.89 | 3.94 | 3.71 | 433512 |
1732059300 | 3.92 | -0.15 | -3.69 | 4.07 | 4.07 | 3.82 | 383887 |
1731972900 | 4.07 | -0.05 | -1.21 | 4.08 | 4.2 | 4.0599999 | 152574 |
1731713700 | 4.12 | -0.18 | -4.19 | 4.3 | 4.32 | 4.05 | 343586 |
1731627300 | 4.3 | -0.17 | -3.80 | 4.53 | 4.5395 | 4.28 | 253965 |
1731540900 | 4.47 | 0.14 | 3.23 | 4.29 | 4.79 | 4.23 | 662924 |
1731454500 | 4.33 | -0.38 | -8.07 | 4.74 | 4.74 | 4.3 | 339054 |
1731368100 | 4.71 | 0.34 | 7.78 | 4.47 | 4.76 | 4.37 | 661572 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관