Greif Inc【GEF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Greif Inc (GEF)

61.22

-1.11

(-1.78%)

종가: 01 2월 6:00AM

61.02

-0.20

( -0.33% )

시간외 거래: 7:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.17	-0.277823173721	61.19	63.03	60.83	163939	62.03752107	CS
4	0.52	0.859504132231	60.5	63.03	57.56	170068	60.78502667	CS
12	-5.52	-8.2957619477	66.54	73.16	57.56	199224	64.8724409	CS
26	-4.91	-7.44729258304	65.93	73.16	57.56	176081	63.58576873	CS
52	-2.88	-4.50704225352	63.9	73.16	55.95	173842	63.34125561	CS
156	2.63	4.50419592396	58.39	76	53.65	183754	64.56359948	CS
260	19.23	46.015793252	41.79	76	23.65	186295	57.40810867	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	62.33	0.45	0.73	62	63.03	61.67	188966
1738194000	61.88	0.25	0.41	60.83	62.36	60.83	197021
1738107600	61.63	-0.82	-1.31	62.11	62.365	61.51	136825
1738021200	62.45	0.67	1.08	61.06	62.75	61.06	161396
1737762000	61.78	0.53	0.87	61.19	61.97	60.98	135770
1737675600	61.25	0	0.00	61.25	61.25	61.25	0
1737589200	61.25	-0.93	-1.50	62.44	62.44	61.13	168402
1737502800	62.18	0.74	1.20	61.815	62.43	61.815	122384
1737157200	61.44	0.05	0.08	61.94	62.2	61.13	148550
1737070800	61.39	0.6	0.99	60.68	61.6	60.57	124249
1736984400	60.79	0.87	1.45	61.07	61.39	60.18	118878
1736898000	59.92	0.89	1.51	59.15	60.13	59.01	145614
1736811600	59.03	1	1.72	57.63	59.16	57.56	136796
1736552400	58.03	-1.63	-2.73	58.54	58.87	57.885	197220
1736379600	59.66	0.17	0.29	59.03	60.31	58.81	235808
1736293200	59.49	-1.18	-1.94	60.865	61.35	59.405	231376
1736206800	60.67	-0.36	-0.59	60.94	61.755	60.5	175927
1735947600	61.03	0.53	0.88	61.16	61.25	60.01	249292
1735861200	60.5	-0.62	-1.01	61.9	62.33	60.1039	212255
1735688400	61.12	0.36	0.59	61.01	61.63	60.66	173305
1735602000	60.76	-0.5	-0.82	60.85	61.145	60.22	108511
1735342800	61.26	-0.54	-0.87	61.62	62.3473	60.905	198475
1735256400	61.8	0.64	1.05	60.56	62.23	60.545	211178
1735077840	61.16	0.4	0.66	60.97	61.2	60.41	73832
1734997200	60.76	0.44	0.73	59.9	61.04	59.45	228997
1734738000	60.32	-0.13	-0.22	60.45	61.0299	59.965	555723
1734651600	60.45	-0.95	-1.55	61.855	62.315	60.28	284660
1734565200	61.4	-2.95	-4.58	64.39	65.01	61.26	281673
1734478800	64.349999	-1.53	-2.32	65.894999	65.894999	63.521	291465
1734392400	65.879999	-0.73	-1.10	65.94	66.91	65.635	204838
1734133200	66.61	-0.74	-1.10	66.94	67.23	66.269999	171223
1734046800	67.35	-1.03	-1.51	67.895	68.155	67.06	160852
1733960400	68.38	-0.1	-0.15	68.6757	69.065	67.83	137923
1733874000	68.48	0.35	0.51	67.8	69.41	67.4	200122
1733787600	68.13	-0.12	-0.18	68.68	70.0471	68.08	179340
1733528400	68.25	-1.64	-2.35	69.95	69.95	68.18	169220
1733442000	69.89	-1.61	-2.25	67.47	70.98	66.84	381996
1733355600	71.5	0.29	0.41	71.02	71.99	70.6	172449
1733269200	71.21	-0.28	-0.39	70.98	71.805	70.91	179348
1733182800	71.49	0.46	0.65	71.21	72.015	70.48	169980
1732917840	71.03	0.23	0.32	71.2	71.76	70.98	98121
1732750800	70.8	-1	-1.39	71.86	72.67	70.55	187030
1732664400	71.8	-0.35	-0.49	71.49	72.11	71.09	170336
1732578000	72.15	0.85	1.19	72	73.16	72	176021
1732318800	71.3	1.86	2.68	69.55	71.39	69.55	170242
1732232400	69.44	-0.39	-0.56	69.51	70.28	69.18	159888
1732146000	69.83	2.79	4.16	67.48	69.84	67.2	218058
1732059600	67.04	-0.05	-0.07	66.7	67.17	66.16	129962
1731973200	67.09	-0.7	-1.03	67.695	68.24	66.95	208380
1731714000	67.79	0.38	0.56	68.2	68.6	67.5	436270
1731627600	67.41	-1.52	-2.21	69.12	69.12	66.459999	193998
1731541200	68.93	-0.04	-0.06	69.14	70	68.72	180750
1731454800	68.97	-0.17	-0.25	68.82	69.41	68.54	197664
1731368400	69.14	1.74	2.58	67.81	69.795	67.65	220855
1731109200	67.4	0.86	1.29	66.364999	67.71	66.364999	265947
1731022800	66.54	-0.48	-0.72	66.58	67.12	66.2132	155825
1730936400	67.019999	4.39	7.01	65.735	67.62	65.735	300661
1730850000	62.63	0.25	0.40	62.45	62.88	62.135	168242
1730763600	62.38	-0.52	-0.83	62.74	63.785	62.31	100556
1730500800	62.9	0.46	0.74	62.58	63.19	61.855	135663
1730414400	62.44	-1.27	-1.99	64.04	64.489999	62.43	123912

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관