Hot Features
프리미엄
Guardian Pharmacy Services Inc (GRDN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.37264870361 | 19.67 | 21.08 | 19.2701 | 44445 | 20.16937062 | CS |
| 4 | -0.77 | -3.71801062289 | 20.71 | 23.36 | 18.7821 | 54189 | 21.26804476 | CS |
| 12 | -4.56 | -18.612244898 | 24.5 | 25.735 | 18.65 | 146896 | 21.97701877 | CS |
| 26 | 5.48 | 37.897648686 | 14.46 | 25.735 | 14.25 | 160653 | 20.44423242 | CS |
| 52 | 5.48 | 37.897648686 | 14.46 | 25.735 | 14.25 | 160653 | 20.44423242 | CS |
| 156 | 5.48 | 37.897648686 | 14.46 | 25.735 | 14.25 | 160653 | 20.44423242 | CS |
| 260 | 5.48 | 37.897648686 | 14.46 | 25.735 | 14.25 | 160653 | 20.44423242 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 19.58 | -0.53 | -2.64 | 19.99 | 20.44 | 19.31 | 43787 |
| 1740094800 | 20.11 | -0.8 | -3.83 | 21 | 21 | 19.75 | 47908 |
| 1740008400 | 20.91 | 0.87 | 4.34 | 20.17 | 21.08 | 19.97 | 45733 |
| 1739922000 | 20.04 | 0.29 | 1.47 | 19.67 | 20.08 | 19.2701 | 40350 |
| 1739576400 | 19.75 | -0.49 | -2.42 | 20.29 | 20.495 | 19.45 | 58309 |
| 1739490000 | 20.24 | 0.74 | 3.79 | 19.83 | 20.55 | 19.63 | 33409 |
| 1739403600 | 19.5 | -0.35 | -1.76 | 19.67 | 20.21 | 18.7821 | 100540 |
| 1739317200 | 19.85 | -1.36 | -6.41 | 21.1 | 21.2174 | 19.61 | 61512 |
| 1739230800 | 21.21 | -0.1 | -0.47 | 21.34 | 21.4 | 20.63 | 40958 |
| 1738971600 | 21.31 | -0.93 | -4.18 | 22.24 | 22.54 | 20.93 | 52023 |
| 1738885200 | 22.24 | -0.87 | -3.76 | 23.01 | 23.1 | 21.96 | 63485 |
| 1738798800 | 23.11 | 0.29 | 1.27 | 22.94 | 23.2599 | 22.62 | 45584 |
| 1738712400 | 22.82 | 0.58 | 2.61 | 22.18 | 22.885 | 22.0546 | 58994 |
| 1738626000 | 22.24 | -0.57 | -2.50 | 22.37 | 22.72 | 21.56 | 42254 |
| 1738366800 | 22.81 | 0.12 | 0.53 | 23.01 | 23.36 | 22.31 | 63049 |
| 1738280400 | 22.69 | 0.36 | 1.61 | 22.54 | 22.86 | 21.6701 | 68959 |
| 1738194000 | 22.33 | 0.51 | 2.34 | 21.82 | 22.41 | 21.38 | 62673 |
| 1738107600 | 21.82 | 0.24 | 1.11 | 21.16 | 22.05 | 21.16 | 50092 |
| 1738021200 | 21.58 | 0 | 0.00 | 20.71 | 22.15 | 20.71 | 49973 |
| 1737762000 | 21.58 | 0.52 | 2.47 | 21.03 | 21.63 | 20.54 | 34631 |
| 1737675600 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737589200 | 21.06 | -0.51 | -2.36 | 21.63 | 21.635 | 21.01 | 65743 |
| 1737502800 | 21.57 | 0.88 | 4.25 | 20.61 | 21.655 | 20.5 | 55127 |
| 1737157200 | 20.69 | 0.3 | 1.47 | 20.7 | 20.87 | 20.44 | 70362 |
| 1737070800 | 20.39 | -0.88 | -4.14 | 21.09 | 21.165 | 20.35 | 59601 |
| 1736984400 | 21.27 | 0.8 | 3.91 | 20.82 | 21.43 | 20.65 | 115746 |
| 1736898000 | 20.47 | -0.56 | -2.66 | 21.42 | 21.42 | 19.98 | 167423 |
| 1736811600 | 21.03 | 1.03 | 5.15 | 19.7 | 21.2 | 19.33 | 127238 |
| 1736552400 | 20 | -0.12 | -0.60 | 19.965 | 20.18 | 19.33 | 118245 |
| 1736379600 | 20.12 | 0.47 | 2.39 | 19.585 | 20.165 | 19.48 | 87458 |
| 1736293200 | 19.65 | 0.22 | 1.13 | 19.585 | 19.66 | 18.65 | 113790 |
| 1736206800 | 19.43 | -0.36 | -1.82 | 19.69 | 20.49 | 19.3 | 99259 |
| 1735947600 | 19.79 | -0.1 | -0.50 | 20.09 | 20.17 | 19.445 | 93668 |
| 1735861200 | 19.89 | -0.37 | -1.83 | 20.46 | 20.79 | 19.23 | 200388 |
| 1735688400 | 20.26 | -0.02 | -0.10 | 20.29 | 20.34 | 19.55 | 196383 |
| 1735602000 | 20.28 | -0.93 | -4.38 | 20.67 | 20.88 | 20.215 | 173811 |
| 1735342800 | 21.21 | -1.38 | -6.11 | 22.21 | 22.45 | 20.9 | 211230 |
| 1735256400 | 22.59 | 0.45 | 2.03 | 21.82 | 22.9 | 21.43 | 101796 |
| 1735077840 | 22.14 | -1.51 | -6.38 | 23.46 | 23.58 | 21.275 | 168761 |
| 1734997200 | 23.65 | 2.24 | 10.46 | 21.51 | 23.81 | 20.94 | 142083 |
| 1734738000 | 21.41 | -0.43 | -1.97 | 21.71 | 22.14 | 21.2 | 1863300 |
| 1734651600 | 21.84 | -0.29 | -1.31 | 21.99 | 22.31 | 21.16 | 222409 |
| 1734565200 | 22.13 | -0.41 | -1.82 | 22.39 | 22.75 | 21.52 | 231879 |
| 1734478800 | 22.54 | 0.24 | 1.08 | 22.275 | 22.9 | 21.77 | 265551 |
| 1734392400 | 22.3 | -0.95 | -4.09 | 23.09 | 23.47 | 22.05 | 218717 |
| 1734133200 | 23.25 | -1.92 | -7.63 | 25.175 | 25.67 | 23.15 | 119955 |
| 1734046800 | 25.17 | 1.29 | 5.40 | 24.01 | 25.735 | 24 | 188811 |
| 1733960400 | 23.88 | -0.43 | -1.77 | 24.29 | 24.3 | 23.31 | 118390 |
| 1733874000 | 24.31 | 0.16 | 0.66 | 23.96 | 25.42 | 23.96 | 259103 |
| 1733787600 | 24.15 | -0.85 | -3.40 | 25.63 | 25.63 | 23.28 | 171302 |
| 1733528400 | 25 | 0.35 | 1.42 | 24.56 | 25.28 | 24.0525 | 228227 |
| 1733442000 | 24.65 | -0.12 | -0.48 | 24.35 | 25.5522 | 24.18 | 95950 |
| 1733355600 | 24.77 | -0.2 | -0.80 | 24.63 | 25.54 | 23.98 | 243865 |
| 1733269200 | 24.97 | 0.69 | 2.84 | 23.73 | 25.22 | 23.73 | 127739 |
| 1733182800 | 24.28 | -0.66 | -2.65 | 24.5 | 24.94 | 23.79 | 144860 |
| 1732917840 | 24.94 | -0.02 | -0.08 | 25.2 | 25.57 | 24.74 | 64276 |
| 1732750800 | 24.96 | 0.41 | 1.67 | 24.755 | 25.32 | 24.66 | 125493 |
| 1732664400 | 24.55 | 0.05 | 0.20 | 24.15 | 25.195 | 24.15 | 118203 |
| 1732578000 | 24.5 | 1.42 | 6.15 | 23.61 | 24.63 | 23.19 | 231919 |
