Gravity Co Ltd【GRVY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Gravity Co Ltd (GRVY)

55.13

-0.965

(-1.72%)

마감 05 3월 6:00AM

55.15

0.02

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131300	55.13	-0.97	-1.72	55.9	56.0825	54.215	29891
1741044900	56.095	-0.72	-1.26	57	57.4458	55.99	16801
1740785700	56.81	-0.8	-1.39	57.25	57.99	56.25	14057
1740699300	57.61	-0.39	-0.67	58	58.76	57.43	11713
1740612900	58	-0.76	-1.29	58.77	60	57.99	6463
1740526500	58.76	-1.25	-2.08	60	60	58.76	16726
1740440100	60.01	-0.51	-0.83	61.02	61.42	59.98	22491
1740180900	60.515	-0.57	-0.93	60.86	60.94	60.01	10012
1740094500	61.08	0.09	0.15	61.35	61.35	60.09	19533
1740008100	60.99	-0.39	-0.64	61.12	61.42	60.05	9961
1739921700	61.38	-1.51	-2.40	62.9	64	60.29	50212
1739576100	62.89	-0.61	-0.96	63.52	64.41	62.5	21510
1739489700	63.5	1.09	1.75	62.27	64	62.27	23775
1739403300	62.41	0.14	0.22	61.89	62.94	61.08	6333
1739316900	62.27	-0.48	-0.76	62.83	63.16	61.9501	21022
1739230500	62.75	-0.53	-0.84	63.35	64.015	62.75	11269
1738971300	63.28	0.29	0.46	62.81	64	62.81	18718
1738884900	62.99	-0.89	-1.39	63.47	64	62.809	7453
1738798500	63.88	1.15	1.83	62.76	64.349999	62.68	12806
1738712100	62.73	0.1	0.16	62.43	63.01	62.1	7688
1738625700	62.63	0.71	1.15	60.81	62.63	60.81	13729
1738366500	61.92	-0.08	-0.13	62.01	62.6	61.36	15014
1738280100	62	1.09	1.79	61	62.56	61	14621
1738193700	60.91	0.2	0.33	60.36	61	60.03	21398
1738107300	60.71	-0.38	-0.62	60.56	61.27	60	19500
1738020900	61.09	-1.21	-1.94	61.82	63.36	60.43	25318
1737761700	62.3	2.52	4.22	59.74	62.85	59.74	23196
1737675300	59.78	0	0.00	59.78	59.78	59.78	0
1737588900	59.78	-1.22	-2.00	60.93	60.93	59.78	10486
1737502500	61	0.8	1.33	60.77	61	59.5242	12070
1737156900	60.2	-1.44	-2.34	61.58	61.79	60.15	17362
1737070500	61.64	-0.53	-0.85	62.06	62.23	61.2229	18054
1736984100	62.17	1.18	1.93	61.57	62.19	60.65	17460
1736897700	60.99	0.85	1.41	60.2	61.15	59.6	14054
1736811300	60.14	0.08	0.13	59.03	60.2	58.495	37311
1736552100	60.06	-2.03	-3.27	62	62	60.06	35064
1736379300	62.09	1.48	2.44	60.47	62.09	59.6085	21299
1736292900	60.61	-0.77	-1.25	61.31	61.38	59.76	23082
1736206500	61.38	-0.51	-0.82	62.13	63	61	12994
1735947300	61.89	0.31	0.50	61.21	62.325	60.72	19183
1735860900	61.58	-1.53	-2.42	63.31	63.31	60.8	43483
1735688100	63.11	-0.09	-0.14	62.87	64.966399	62.48	27411
1735601700	63.2	0.37	0.59	62.5	63.412	62	20317
1735342500	62.83	0.62	1.00	61.5	63	60.55	32218
1735256100	62.21	0.7	1.14	61.06	62.21	60.5452	17142
1735077840	61.51	0.71	1.17	61.27	61.85	61.0075	6514
1734996900	60.8	-1.17	-1.89	61.51	62	60.51	17808
1734737700	61.97	-0.03	-0.05	61.21	61.97	60.75	23103
1734651300	62	-0.71	-1.13	62.9	63.98	62	24988
1734564900	62.71	-2.99	-4.55	65.7	65.7	62.43	42253
1734478500	65.7	-0.08	-0.12	65	65.83	64.68	36003
1734392100	65.78	0	0.00	65.58	66.51	65.239999	49837
1734132900	65.78	-1.13	-1.69	66.84	66.989999	65.545	30790
1734046500	66.91	-0.47	-0.70	67	67.61	66	21191
1733960100	67.38	0.11	0.16	66.92	67.42	65.819999	23254
1733873700	67.27	-0.48	-0.71	67.26	67.67	65.194999	15288
1733787300	67.75	1.29	1.94	66.56	68.18	66.459999	18200
1733528100	66.459999	0.34	0.51	66.22	66.629999	65.23	18398
1733441700	66.12	-1.59	-2.35	67.52	67.6	65.7	19589

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관