Globe Life Inc【GL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Globe Life Inc (GL)

110.48

1.49

(1.37%)

마감 25 11월 6:00AM

110.48

0.00

(0.00%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.665	0.605563902928	109.815	112.34	107.835	449392	109.23033568	CS
4	0.74	0.674321122654	109.74	112.94	102.02	581337	107.71836319	CS
12	4.93	4.6707721459	105.55	116.7426	99.04	708544	106.61004228	CS
26	27.15	32.5813032521	83.33	116.7426	76.5506	974434	93.11211938	CS
52	-8.88	-7.43967828418	119.36	132	38.95	1408841	86.2221141	CS
156	17.18	18.4137191854	93.3	132	38.95	833250	95.11919995	CS
260	9.81	9.74471044005	100.67	132	38.95	694785	93.20871202	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	110.48	1.49	1.37	109.83	111.84	109.35	571472
1732232400	108.99	0.23	0.21	108.83	109.79	108.2142	549159
1732146000	108.76	-0.56	-0.51	110.045	110.33	107.89	336030
1732059600	109.32	-0.43	-0.39	108.0149	109.77	107.835	420951
1731973200	109.75	0.55	0.50	112.07	112.34	109.5	510592
1731714000	109.2	0.19	0.17	109.815	110.26	108.03	430230
1731627600	109.01	-1.06	-0.96	110.15	110.7299	108.16	414923
1731541200	110.07	-0.28	-0.25	109.77	111.34	108.745	501534
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관