Hot Features
프리미엄
Genco Shipping and Trading Limited (GNK)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.19971771348 | 14.17 | 14.62 | 13.36 | 964444 | 13.90964624 | CS |
| 4 | -0.73 | -4.95587236931 | 14.73 | 14.99 | 13.36 | 919676 | 14.19647784 | CS |
| 12 | 0.46 | 3.39734121123 | 13.54 | 14.99 | 13.36 | 590671 | 14.24241619 | CS |
| 26 | -3.4 | -19.5402298851 | 17.4 | 19.51 | 13.36 | 521311 | 15.53563363 | CS |
| 52 | -6.84 | -32.8214971209 | 20.84 | 23.43 | 13.36 | 536994 | 18.10457707 | CS |
| 156 | -6.7 | -32.3671497585 | 20.7 | 27.15 | 11.92 | 802106 | 17.19961732 | CS |
| 260 | 8.75 | 166.666666667 | 5.25 | 27.15 | 4.27 | 712249 | 16.07782803 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 13.9 | -0.03 | -0.22 | 13.95 | 13.95 | 13.66 | 563904 |
| 1741905600 | 13.93 | -0.2 | -1.42 | 14.03 | 14.19 | 13.825 | 858864 |
| 1741819200 | 14.13 | 0.63 | 4.67 | 13.85 | 14.369 | 13.75 | 1217824 |
| 1741732800 | 13.5 | -0.32 | -2.32 | 13.6 | 13.67 | 13.36 | 1000523 |
| 1741646400 | 13.82 | -0.47 | -3.29 | 14.24 | 14.24 | 13.73 | 1148284 |
| 1741390800 | 14.29 | 0.03 | 0.21 | 14.17 | 14.62 | 14.17 | 591096 |
| 1741304400 | 14.26 | 0.26 | 1.86 | 13.99 | 14.265 | 13.8706 | 965610 |
| 1741218000 | 14 | -0.12 | -0.85 | 14.28 | 14.434 | 13.945 | 1037102 |
| 1741131600 | 14.12 | 0.18 | 1.29 | 13.8 | 14.215 | 13.52 | 713402 |
| 1741045200 | 13.94 | -0.34 | -2.38 | 14.36 | 14.63 | 13.93 | 803344 |
| 1740786000 | 14.28 | -0.08 | -0.56 | 14.36 | 14.6 | 14.17 | 1225882 |
| 1740699600 | 14.36 | -0.08 | -0.55 | 14.31 | 14.48 | 14.07 | 1310797 |
| 1740613200 | 14.44 | 0.24 | 1.69 | 14.37 | 14.58 | 14.28 | 997219 |
| 1740526800 | 14.2 | 0.32 | 2.31 | 14.03 | 14.44 | 14.01 | 757177 |
| 1740440400 | 13.88 | -0.27 | -1.91 | 14.11 | 14.14 | 13.83 | 869731 |
| 1740181200 | 14.15 | -0.56 | -3.81 | 14.87 | 14.87 | 14.055 | 906676 |
| 1740094800 | 14.71 | 0.09 | 0.62 | 14.45 | 14.99 | 14.01 | 1252615 |
| 1740008400 | 14.62 | -0.23 | -1.55 | 14.85 | 14.91 | 14.47 | 797755 |
| 1739922000 | 14.85 | 0.24 | 1.64 | 14.76 | 14.99 | 14.73 | 591840 |
| 1739576400 | 14.61 | -0.01 | -0.07 | 14.73 | 14.895 | 14.5 | 418889 |
| 1739490000 | 14.62 | 0.27 | 1.88 | 14.28 | 14.69 | 14.15 | 372294 |
| 1739403600 | 14.35 | -0.21 | -1.44 | 14.42 | 14.45 | 14.26 | 485278 |
| 1739317200 | 14.56 | -0.05 | -0.34 | 14.56 | 14.7069 | 14.48 | 391718 |
| 1739230800 | 14.61 | 0.22 | 1.53 | 14.51 | 14.6336 | 14.3112 | 319400 |
| 1738971600 | 14.39 | -0.13 | -0.90 | 14.54 | 14.61 | 14.29 | 329084 |
| 1738885200 | 14.52 | -0.21 | -1.43 | 14.74 | 14.77 | 14.47 | 463111 |
| 1738798800 | 14.73 | 0.03 | 0.20 | 14.67 | 14.97 | 14.585 | 626632 |
| 1738712400 | 14.7 | 0.59 | 4.18 | 14.25 | 14.86 | 14.214 | 400137 |
| 1738626000 | 14.11 | -0.35 | -2.42 | 14.25 | 14.4105 | 13.9782 | 353428 |
| 1738366800 | 14.46 | -0.19 | -1.30 | 14.69 | 14.71 | 14.31 | 361571 |
| 1738280400 | 14.65 | 0.07 | 0.48 | 14.61 | 14.7795 | 14.36 | 336350 |
| 1738194000 | 14.58 | 0.41 | 2.89 | 14.18 | 14.58 | 14.11 | 367509 |
| 1738107600 | 14.17 | -0.16 | -1.12 | 14.42 | 14.5614 | 14.14 | 354015 |
| 1738021200 | 14.33 | -0.04 | -0.28 | 14.2 | 14.51 | 14.2 | 508471 |
| 1737762000 | 14.37 | 0.44 | 3.16 | 14.41 | 14.44 | 14.17 | 433879 |
| 1737675600 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1737589200 | 13.93 | -0.36 | -2.52 | 14.27 | 14.4 | 13.93 | 401593 |
| 1737502800 | 14.29 | -0.09 | -0.63 | 14.44 | 14.44 | 14.14 | 411436 |
| 1737157200 | 14.38 | 0.11 | 0.77 | 14.19 | 14.54 | 14.14 | 450764 |
| 1737070800 | 14.27 | -0.35 | -2.39 | 14.5 | 14.5 | 14.185 | 413346 |
| 1736984400 | 14.62 | 0.03 | 0.21 | 14.68 | 14.7 | 14.345 | 335718 |
| 1736898000 | 14.59 | 0.01 | 0.07 | 14.6 | 14.65 | 14.3299 | 348501 |
| 1736811600 | 14.58 | 0.09 | 0.62 | 14.49 | 14.59 | 14.21 | 392252 |
| 1736552400 | 14.49 | 0.43 | 3.06 | 14.66 | 14.75 | 14.29 | 640653 |
| 1736379600 | 14.06 | 0.04 | 0.29 | 13.88 | 14.14 | 13.69 | 287558 |
| 1736293200 | 14.02 | 0.18 | 1.30 | 13.885 | 14.13 | 13.83 | 486447 |
| 1736206800 | 13.84 | -0.38 | -2.67 | 14.344 | 14.35 | 13.805 | 427984 |
| 1735947600 | 14.22 | -0.36 | -2.47 | 14.55 | 14.5792 | 14.16 | 308090 |
| 1735861200 | 14.58 | 0.64 | 4.59 | 14.36 | 14.645 | 14.27 | 388235 |
| 1735688400 | 13.94 | 0.11 | 0.80 | 13.86 | 14 | 13.77 | 297603 |
| 1735602000 | 13.83 | -0.08 | -0.58 | 13.86 | 13.86 | 13.67 | 328349 |
| 1735342800 | 13.91 | -0.12 | -0.86 | 13.94 | 14.05 | 13.75 | 438462 |
| 1735256400 | 14.03 | -0.03 | -0.21 | 14.05 | 14.1 | 13.87 | 362222 |
| 1735077840 | 14.06 | 0.02 | 0.14 | 14.1 | 14.12 | 13.925 | 274412 |
| 1734997200 | 14.04 | 0.3 | 2.18 | 13.78 | 14.17 | 13.78 | 540033 |
| 1734738000 | 13.74 | 0.1 | 0.73 | 13.605 | 13.99 | 13.6 | 635698 |
| 1734651600 | 13.64 | -0.28 | -2.01 | 14.01 | 14.07 | 13.64 | 362979 |
| 1734565200 | 13.92 | -0.11 | -0.78 | 14.13 | 14.39 | 13.92 | 550656 |
| 1734478800 | 14.03 | -0.58 | -3.97 | 14.31 | 14.31 | 13.91 | 623882 |
| 1734392400 | 14.61 | -0.08 | -0.54 | 14.7 | 14.94 | 14.585 | 462765 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
