Globe Life Inc【GL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Globe Life Inc (GL)

110.35

1.32

(1.21%)

마감 13 11월 6:00AM

110.35

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.14	-0.126708299394	110.49	112.94	107.5	708668	109.67510759	CS
4	-0.81	-0.728679381072	111.16	116.7426	102.02	651748	108.12776297	CS
12	12.8	13.1214761661	97.55	116.7426	97.24	754737	105.75912317	CS
26	23.42	26.9412170712	86.93	116.7426	76.5506	1051652	92.01648866	CS
52	-6.33	-5.42509427494	116.68	132	38.95	1410776	86.34155025	CS
156	15.34	16.145668877	95.01	132	38.95	834598	95.04188982	CS
260	11.59	11.7355204536	98.76	132	38.95	695068	93.1766614	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731454800	110.35	1.32	1.21	108.71	112.94	108.71	719212
1731368400	109.03	-0.17	-0.16	110.82	112.9	108.94	785495
1731109200	109.2	0.6	0.55	109.53	110.11	108.64	477954
1731022800	108.6	-2.4	-2.16	110.85	110.85	107.5	758047
1730936400	111	6.62	6.34	110.49	112.575	110.41	802631
1730850000	104.38	0.89	0.86	103.44	104.55	102.02	380815
1730763600	103.49	-0.53	-0.51	104.29	105.1	103.14	469996
1730500800	104.02	-1.58	-1.50	105.32	106.49	103.73	580509
1730414400	105.6	-1.4	-1.31	106.92	107.27	105.59	439072
1730328000	107	0.07	0.07	107.3	108.07	106.59	424702
1730241600	106.93	1.45	1.37	105.975	107.76	105.8138	582592
1730155200	105.48	0.33	0.31	105.84	107.47	105.22	906940
1729896000	105.15	-4.24	-3.88	109.74	109.74	104.15	1135355
1729809600	109.39	-1.47	-1.33	115	116.7426	109.27	1230648
1729723200	110.86	-0.21	-0.19	110.66	111.34	109.89	651993
1729636800	111.07	0.83	0.75	109.78	111.46	109.39	477125
1729550400	110.24	0.52	0.47	109.49	110.46	109.02	602061
1729291200	109.72	0.67	0.61	109.43	109.99	108.21	510029
1729204800	109.05	-1.82	-1.64	111.25	111.32	108.14	692674
1729118400	110.87	0.07	0.06	111.16	112.7	110.15	407115
1729032000	110.8	2.02	1.86	109.74	111.59	109.21	637630
1728945600	108.78	1	0.93	107.965	109.14	107.95	408307
1728686400	107.78	1.35	1.27	107.74	109.72	107.56	513144
1728600000	106.43	-0.77	-0.72	107.55	107.92	105.72	361759
1728513600	107.2	3.04	2.92	105.5	107.67	104.6873	533909
1728427200	104.16	0.67	0.65	103.97	104.71	103.625	363108
1728340800	103.49	-3.03	-2.84	106.02	106.255	103.4	511597
1728081600	106.52	1.67	1.59	105.95	106.82	105.29	457619
1727995200	104.85	-0.35	-0.33	104.415	104.92	103.2	485042
1727908800	105.2	1.49	1.44	104.905	105.8	104.54	563102
1727822400	103.71	-2.2	-2.08	105.75	105.75	103.54	667023
1727735520	105.91	1.51	1.45	104.65	106.655	103.71	916804
1727476800	104.4	-5.2	-4.74	109.75	109.75	103.02	1350811
1727390400	109.6	1.19	1.10	108.84	109.72	108.57	638312
1727304000	108.41	0.29	0.27	108.3	109.2	107.735	696158
1727217600	108.12	0.43	0.40	107.44	108.61	107.04	649954
1727131200	107.69	1.43	1.35	106.75	108.26	106.31	794979
1726872000	106.26	-0.99	-0.92	106.82	107.92	106.23	2836838
1726785600	107.25	0.6	0.56	107.825	108.41	105.99	699813
1726699200	106.65	0.47	0.44	106.375	108	106.145	806388
1726612800	106.18	-0.02	-0.02	106.51	107.11	105.96	876981
1726526400	106.2	2.4	2.31	104.58	107.1	104.46	777597
1726267200	103.8	1.52	1.49	102.99	103.83	102.4	841154
1726180800	102.28	0.94	0.93	101.33	102.46	100.21124	833531
1726094400	101.34	-0.87	-0.85	101.89	102.25	99.04	778136
1726008000	102.21	-1.15	-1.11	103.12	103.41	101.82	822273
1725921600	103.36	0.82	0.80	102.79	104.25	101.875	855245
1725662400	102.54	-2.04	-1.95	105.11	105.2	102.04	1168222
1725576000	104.58	-0.97	-0.92	105.58	105.765	104.2101	765256
1725489600	105.55	0.37	0.35	105.1	107.14	104.675	869310
1725403200	105.18	0.13	0.12	105.485	105.6	103.7	1160686
1725057600	105.05	-0.17	-0.16	105.55	105.72	104.23	965052
1724971200	105.22	1.68	1.62	104.04	105.66	103.54	862922
1724884800	103.54	1.65	1.62	101.97	103.74	101.42	837216
1724798400	101.89	-0.28	-0.27	103.47	103.55	101.57	873246
1724712000	102.17	1.33	1.32	101.26	103.31	100.84	1004216
1724452800	100.84	1.89	1.91	99.63	101.98	99.57	897753
1724366400	98.95	1.42	1.46	97.63	99.27	97.48	769143
1724280000	97.53	0.26	0.27	97.55	98.11	97.24	644288
1724193600	97.27	-0.87	-0.89	97.8	98.14	97.13	730402
1724107200	98.14	1.25	1.29	96.73	98.54	96.73	797014
1723848000	96.89	0.93	0.97	97.13	97.42	96.11	989496
1723761600	95.96	1.99	2.12	95.26	97.245	95.09	1188543
1723675200	93.97	0.79	0.85	93.45	95.47	93.09	1011025
1723588800	93.18	1.68	1.84	92.461	93.32	91.83	825240

First Eagle Credit Oppor...

Inspired Entertainment

Pacific Booker Minerals (PK)

Emerge EMPWR Sustainable...

Bank of America

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관