Hot Features
프리미엄
Global Industrial Company (GIC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -4.61297888976 | 25.58 | 25.87 | 24 | 107712 | 24.64420256 | CS |
| 4 | 0.26 | 1.07705053853 | 24.14 | 25.87 | 23.09 | 118957 | 24.76949533 | CS |
| 12 | -3.8 | -13.475177305 | 28.2 | 29.16 | 23.09 | 104141 | 25.81485259 | CS |
| 26 | -7.58 | -23.7023139462 | 31.98 | 35.05 | 23.09 | 86346 | 28.24231344 | CS |
| 52 | -19.1 | -43.908045977 | 43.5 | 46.965 | 23.09 | 81677 | 33.20674669 | CS |
| 156 | -7.78 | -24.1765071473 | 32.18 | 46.965 | 20.52 | 66546 | 31.54987028 | CS |
| 260 | 14.21 | 139.450441609 | 10.19 | 46.965 | 10.19 | 45328 | 32.40158988 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 24.35 | 0.16 | 0.66 | 24.1 | 24.35 | 24.03 | 184165 |
| 1738626000 | 24.19 | -0.52 | -2.10 | 24.37 | 24.59 | 24 | 106339 |
| 1738366800 | 24.71 | -0.72 | -2.83 | 25.3 | 25.3 | 24.5502 | 130291 |
| 1738280400 | 25.43 | -0.02 | -0.08 | 25.7 | 25.755 | 25.27 | 49395 |
| 1738194000 | 25.45 | -0.21 | -0.82 | 25.58 | 25.87 | 25.3 | 68372 |
| 1738107600 | 25.66 | 0.26 | 1.02 | 25.28 | 25.855 | 25.28 | 76898 |
| 1738021200 | 25.4 | 0.09 | 0.36 | 25.41 | 25.515 | 24.78 | 339785 |
| 1737762000 | 25.31 | 0.1 | 0.40 | 25.35 | 25.4 | 25.13 | 116675 |
| 1737675600 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1737589200 | 25.21 | -0.14 | -0.55 | 25.25 | 25.59 | 25.2 | 56029 |
| 1737502800 | 25.35 | 0.39 | 1.56 | 25.05 | 25.5 | 25.05 | 77291 |
| 1737157200 | 24.96 | 0.14 | 0.56 | 25.04 | 25.155 | 24.8 | 55597 |
| 1737070800 | 24.82 | 0.06 | 0.24 | 24.74 | 24.97 | 24.55 | 95344 |
| 1736984400 | 24.76 | 0.21 | 0.86 | 25.14 | 25.2 | 24.6 | 81233 |
| 1736898000 | 24.55 | 0.34 | 1.40 | 24.33 | 24.56 | 24.03 | 214906 |
| 1736811600 | 24.21 | 0.84 | 3.59 | 23.26 | 24.22 | 23.26 | 81522 |
| 1736552400 | 23.37 | -1.14 | -4.65 | 24.09 | 24.11 | 23.09 | 170925 |
| 1736379600 | 24.51 | 0.16 | 0.66 | 24.14 | 24.6699 | 24.04 | 117509 |
| 1736293200 | 24.35 | 0.36 | 1.50 | 24.02 | 24.6 | 24.02 | 156289 |
| 1736206800 | 23.99 | -0.17 | -0.70 | 24.17 | 24.7 | 23.97 | 105162 |
| 1735947600 | 24.16 | 0.2 | 0.83 | 24.19 | 24.3 | 23.94 | 61948 |
| 1735861200 | 23.96 | -0.83 | -3.35 | 24.72 | 24.92 | 23.93 | 117176 |
| 1735688400 | 24.79 | 0.08 | 0.32 | 24.95 | 25.03 | 24.58 | 74752 |
| 1735602000 | 24.71 | -0.05 | -0.20 | 24.64 | 24.78 | 24.28 | 144389 |
| 1735342800 | 24.76 | -0.52 | -2.06 | 25.06 | 25.46 | 24.595 | 97174 |
| 1735256400 | 25.28 | -0.2 | -0.78 | 25.17 | 25.48 | 25.08 | 74674 |
| 1735077840 | 25.48 | 0.38 | 1.51 | 25.05 | 25.56 | 24.85 | 60693 |
| 1734997200 | 25.1 | -0.1 | -0.40 | 24.7 | 25.14 | 24.57 | 206384 |
| 1734738000 | 25.2 | -0.12 | -0.47 | 25.01 | 25.535 | 25 | 271182 |
| 1734651600 | 25.32 | -0.06 | -0.24 | 25.72 | 25.735 | 25.2 | 81205 |
| 1734565200 | 25.38 | -0.79 | -3.02 | 26.14 | 26.6 | 25.11 | 117133 |
| 1734478800 | 26.17 | -0.47 | -1.76 | 26.38 | 26.63 | 26.05 | 127683 |
| 1734392400 | 26.64 | -0.36 | -1.33 | 26.93 | 27.14 | 26.45 | 99588 |
| 1734133200 | 27 | -0.62 | -2.24 | 27.47 | 27.56 | 26.78 | 69445 |
| 1734046800 | 27.62 | 0 | 0.00 | 27.62 | 27.85 | 27.09 | 97567 |
| 1733960400 | 27.62 | -0.1 | -0.36 | 27.91 | 28.07 | 27.14 | 265043 |
| 1733874000 | 27.72 | -0.22 | -0.79 | 27.79 | 27.96 | 27.28 | 77242 |
| 1733787600 | 27.94 | 0.41 | 1.49 | 27.79 | 28.07 | 27.65 | 81217 |
| 1733528400 | 27.53 | -0.08 | -0.29 | 27.74 | 28 | 27.25 | 92239 |
| 1733442000 | 27.61 | -0.02 | -0.07 | 27.9 | 27.92 | 27.61 | 74350 |
| 1733355600 | 27.63 | -0.18 | -0.65 | 27.37 | 27.85 | 27.37 | 78315 |
| 1733269200 | 27.81 | 0.03 | 0.11 | 27.98 | 28 | 27.115 | 94972 |
| 1733182800 | 27.78 | -0.47 | -1.66 | 28.11 | 28.35 | 27.62 | 81951 |
| 1732917840 | 28.25 | -0.24 | -0.84 | 28.66 | 28.8 | 28.19 | 30381 |
| 1732750800 | 28.49 | 0.13 | 0.46 | 28.55 | 28.72 | 27.8901 | 86241 |
| 1732664400 | 28.36 | -0.16 | -0.56 | 28.95 | 28.95 | 27.7601 | 70270 |
| 1732578000 | 28.52 | 0.56 | 2.00 | 28.34 | 29.16 | 28.195 | 71952 |
| 1732318800 | 27.96 | 0.03 | 0.11 | 28.25 | 28.585 | 27.6 | 59525 |
| 1732232400 | 27.93 | 0.62 | 2.27 | 27.57 | 28.03 | 27.38 | 70039 |
| 1732146000 | 27.31 | 0 | 0.00 | 27.22 | 27.31 | 26.94 | 59690 |
| 1732059600 | 27.31 | -0.1 | -0.36 | 27.23 | 27.53 | 27.09 | 48347 |
| 1731973200 | 27.41 | 0.27 | 0.99 | 26.97 | 27.47 | 26.97 | 72118 |
| 1731714000 | 27.14 | -0.73 | -2.62 | 28.02 | 28.09 | 27.12 | 60905 |
| 1731627600 | 27.87 | -0.42 | -1.48 | 28.23 | 28.92 | 27.57 | 64201 |
| 1731541200 | 28.29 | 0.18 | 0.64 | 28.2 | 28.72 | 27.9 | 99902 |
| 1731454800 | 28.11 | -0.5 | -1.75 | 28.57 | 28.75 | 27.96 | 85347 |
| 1731368400 | 28.61 | 0.13 | 0.46 | 28.78 | 28.78 | 28.26 | 82180 |
| 1731109200 | 28.48 | -0.82 | -2.80 | 28.91 | 29.09 | 28.35 | 93726 |
| 1731022800 | 29.3 | -0.47 | -1.58 | 29.66 | 30.08 | 28.995 | 96048 |
| 1730936400 | 29.77 | 2.8 | 10.38 | 28.8 | 30.26 | 28.498013 | 505835 |
| 1730850000 | 26.97 | 0.45 | 1.70 | 26.39 | 27.13 | 26.39 | 65719 |
