Hot Features
프리미엄
Granite Ridge Resources Inc (GRNT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4801 | -8.89074074074 | 5.4 | 5.4 | 4.52 | 1247463 | 4.86534677 | CS |
| 4 | -0.6501 | -11.671454219 | 5.57 | 6.25 | 4.52 | 621413 | 5.42659853 | CS |
| 12 | -1.9701 | -28.5936139332 | 6.89 | 6.93 | 4.52 | 478786 | 5.68384749 | CS |
| 26 | -1.2401 | -20.1314935065 | 6.16 | 7 | 4.52 | 515256 | 6.0486187 | CS |
| 52 | -1.7101 | -25.7933634992 | 6.63 | 7.1 | 4.52 | 481330 | 6.20812778 | CS |
| 156 | -4.4301 | -47.3807486631 | 9.35 | 14 | 4.52 | 374473 | 6.23923403 | CS |
| 260 | -4.4301 | -47.3807486631 | 9.35 | 14 | 4.52 | 374473 | 6.23923403 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 4.89 | 0.14 | 2.95 | 4.76 | 4.9 | 4.58 | 647495 |
| 1744324800 | 4.75 | -0.44 | -8.48 | 5.1 | 5.1 | 4.635 | 484214 |
| 1744238400 | 5.19 | 0.45 | 9.49 | 4.65 | 5.235 | 4.5724 | 1190863 |
| 1744152000 | 4.74 | -0.15 | -3.07 | 5.0599999 | 5.07 | 4.64 | 3016104 |
| 1744065600 | 4.89 | -0.01 | -0.20 | 4.88 | 5.03 | 4.5199999 | 662459 |
| 1743806400 | 4.9 | -0.69 | -12.34 | 5.4 | 5.4 | 4.88 | 917666 |
| 1743720000 | 5.59 | -0.56 | -9.11 | 5.9 | 5.9 | 5.5599999 | 886704 |
| 1743633600 | 6.15 | -0.02 | -0.32 | 6.08 | 6.16 | 6.04 | 380053 |
| 1743547200 | 6.17 | 0.09 | 1.48 | 6.1 | 6.18 | 5.99 | 311003 |
| 1743460800 | 6.08 | -0.12 | -1.94 | 6.13 | 6.1849999 | 6.0599999 | 382152 |
| 1743201600 | 6.2 | -0.03 | -0.48 | 6.2 | 6.23 | 6.11 | 339937 |
| 1743115200 | 6.23 | 0.03 | 0.48 | 6.21 | 6.23 | 6.16 | 263640 |
| 1743028800 | 6.2 | 0.08 | 1.31 | 6.19 | 6.25 | 6.14 | 419184 |
| 1742942400 | 6.12 | 0.04 | 0.66 | 6.03 | 6.15 | 6.025 | 350162 |
| 1742856000 | 6.08 | 0.1 | 1.67 | 6 | 6.08 | 5.99 | 309576 |
| 1742596800 | 5.98 | -0.12 | -1.97 | 6.04 | 6.05 | 5.95 | 294244 |
| 1742510400 | 6.1 | 0.01 | 0.16 | 6.03 | 6.135 | 6.0199999 | 265962 |
| 1742424000 | 6.09 | 0.14 | 2.35 | 5.96 | 6.12 | 5.9279 | 321312 |
| 1742337600 | 5.95 | 0.01 | 0.17 | 5.95 | 6 | 5.9029999 | 393813 |
| 1742251200 | 5.94 | 0.17 | 2.95 | 5.8 | 5.975 | 5.8 | 510095 |
| 1741992000 | 5.7699999 | 0.23 | 4.15 | 5.57 | 5.79 | 5.54 | 425780 |
| 1741905600 | 5.54 | 0 | 0.00 | 5.53 | 5.63 | 5.5199999 | 384877 |
| 1741819200 | 5.54 | 0.05 | 0.91 | 5.5199999 | 5.5599999 | 5.43 | 581088 |
| 1741732800 | 5.49 | 0.05 | 0.92 | 5.48 | 5.5967 | 5.46 | 449954 |
| 1741646400 | 5.44 | 0.09 | 1.68 | 5.4 | 5.535 | 5.29 | 536645 |
| 1741390800 | 5.35 | 0.06 | 1.13 | 5.5 | 5.78 | 5.285 | 1239442 |
| 1741304400 | 5.29 | -0.32 | -5.70 | 5.5599999 | 5.6 | 5.2699999 | 1834676 |
| 1741218000 | 5.61 | -0.03 | -0.53 | 5.59 | 5.64 | 5.4301 | 544841 |
| 1741131600 | 5.64 | 0.01 | 0.18 | 5.59 | 5.71 | 5.46 | 512064 |
| 1741045200 | 5.63 | -0.24 | -4.09 | 5.92 | 5.94 | 5.5599999 | 526906 |
| 1740786000 | 5.87 | -0.08 | -1.34 | 5.85 | 5.87 | 5.74 | 515041 |
| 1740699600 | 5.95 | -0.02 | -0.34 | 6 | 6 | 5.93 | 267605 |
| 1740613200 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.0348 | 5.925 | 317561 |
| 1740526800 | 6.0199999 | -0.11 | -1.79 | 6.15 | 6.15 | 6 | 368161 |
| 1740440400 | 6.13 | 0 | 0.00 | 6.18 | 6.2 | 6.08 | 414951 |
| 1740181200 | 6.13 | -0.28 | -4.37 | 6.36 | 6.3949999 | 6.08 | 497294 |
| 1740094800 | 6.41 | 0.02 | 0.31 | 6.37 | 6.4399 | 6.3 | 257458 |
| 1740008400 | 6.39 | 0.04 | 0.63 | 6.35 | 6.49 | 6.34 | 338598 |
| 1739922000 | 6.35 | 0.13 | 2.09 | 6.2699999 | 6.39 | 6.16 | 263956 |
| 1739576400 | 6.22 | 0.07 | 1.14 | 6.21 | 6.28 | 6.1715 | 165716 |
| 1739490000 | 6.15 | 0.06 | 0.99 | 6.13 | 6.165 | 6.08 | 263485 |
| 1739403600 | 6.09 | -0.24 | -3.79 | 6.26 | 6.26 | 6.0599999 | 292163 |
| 1739317200 | 6.33 | 0.09 | 1.44 | 6.2699999 | 6.4 | 6.2 | 182825 |
| 1739230800 | 6.24 | 0.19 | 3.14 | 6.15 | 6.26 | 6.12 | 245763 |
| 1738971600 | 6.05 | -0.08 | -1.31 | 6.21 | 6.21 | 6.04 | 274481 |
| 1738885200 | 6.13 | -0.07 | -1.13 | 6.205 | 6.25 | 6.1 | 228059 |
| 1738798800 | 6.2 | 0 | 0.00 | 6.22 | 6.23 | 6.16 | 202058 |
| 1738712400 | 6.2 | 0.12 | 1.97 | 6.05 | 6.24 | 6.05 | 246689 |
| 1738626000 | 6.08 | -0.11 | -1.78 | 6.16 | 6.195 | 6.0599999 | 263901 |
| 1738366800 | 6.19 | -0.13 | -2.06 | 6.33 | 6.3392 | 6.155 | 270352 |
| 1738280400 | 6.32 | 0.06 | 0.96 | 6.34 | 6.375 | 6.26 | 251500 |
| 1738194000 | 6.26 | 0.03 | 0.48 | 6.17 | 6.29 | 6.152 | 200935 |
| 1738107600 | 6.23 | -0.01 | -0.16 | 6.24 | 6.2999 | 6.15 | 264866 |
| 1738021200 | 6.24 | -0.08 | -1.27 | 6.3 | 6.39 | 6.2012 | 349094 |
| 1737762000 | 6.32 | -0.31 | -4.68 | 6.58 | 6.58 | 6.32 | 329045 |
| 1737675600 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1737589200 | 6.63 | -0.12 | -1.78 | 6.71 | 6.73 | 6.602 | 293168 |
| 1737502800 | 6.75 | -0.08 | -1.17 | 6.83 | 6.83 | 6.69 | 448526 |
| 1737157200 | 6.83 | -0.04 | -0.58 | 6.89 | 6.93 | 6.805 | 436564 |
| 1737070800 | 6.87 | 0 | 0.00 | 6.81 | 6.905 | 6.75 | 348466 |
| 1736984400 | 6.87 | 0.02 | 0.29 | 6.91 | 6.95 | 6.8 | 282121 |
| 1736898000 | 6.85 | 0.05 | 0.74 | 6.75 | 6.935 | 6.69 | 686187 |
| 1736811600 | 6.8 | -0.09 | -1.31 | 6.86 | 6.93 | 6.61 | 798361 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
