
Goeasy Ltd (PK) (EHMEF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.05619 | -3.75377847396 | 108.05619 | 108.05619 | 97.89 | 7726 | 101.73087203 | CS |
4 | -20.09 | -16.1898621968 | 124.09 | 129.13 | 97.89 | 4234 | 108.81483083 | CS |
12 | -7.02 | -6.32318501171 | 111.02 | 133.32 | 97.89 | 4072 | 115.10433903 | CS |
26 | -29.6715 | -22.1973270293 | 133.6715 | 136.11 | 97.89 | 2973 | 118.9313852 | CS |
52 | -14.84 | -12.4873779872 | 118.84 | 150.6644 | 97.89 | 2830 | 123.95015857 | CS |
156 | -0.02 | -0.019227071717 | 104.02 | 150.6644 | 64.99 | 1452 | 113.58140897 | CS |
260 | 76.65251 | 280.290842048 | 27.34749 | 170 | 15.0655 | 1239 | 103.66618895 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987740 | 97.89 | 0 | 0.00 | 97.89 | 97.89 | 97.89 | 0 |
1741901340 | 97.89 | -6.21 | -5.97 | 102.68 | 102.68 | 97.89 | 9757 |
1741814940 | 104.1037 | 1.18 | 1.15 | 104.13 | 104.13 | 104.1037 | 1643 |
1741728480 | 102.92 | -0.98 | -0.94 | 103.92 | 103.92 | 101.16 | 8908 |
1741641600 | 103.9 | -8.62 | -7.66 | 108.05619 | 108.05619 | 103.9 | 10596 |
1741386540 | 112.52 | 0 | 0.00 | 112.52 | 112.52 | 112.52 | 0 |
1741300140 | 112.52 | 0.3 | 0.27 | 112.52 | 112.52 | 112.52 | 2065 |
1741213440 | 112.22 | 3.76 | 3.47 | 112.09 | 112.22 | 112.09 | 3552 |
1741126800 | 108.46 | -3.1 | -2.78 | 106.5 | 108.96 | 106.5 | 2373 |
1741040760 | 111.56 | -4.11 | -3.55 | 115.76 | 115.76 | 111.56 | 801 |
1740781260 | 115.67 | -2.69 | -2.27 | 115.67 | 115.67 | 115.67 | 8844 |
1740694800 | 118.3575 | 0 | 0.00 | 118.3575 | 118.3575 | 118.3575 | 0 |
1740608400 | 118.3575 | -0.74 | -0.62 | 118.3575 | 118.3575 | 118.3575 | 733 |
1740522000 | 119.1 | 0 | 0.00 | 119.1 | 119.1 | 119.1 | 0 |
1740435600 | 119.1 | 0 | 0.00 | 119.1 | 119.1 | 119.1 | 0 |
1740176400 | 119.1 | -3.9 | -3.17 | 117.9 | 119.1 | 117.9 | 3378 |
1740090480 | 123 | 0.19 | 0.15 | 123 | 123 | 123 | 760 |
1740003960 | 122.81 | -1.19 | -0.96 | 129.13 | 129.13 | 122.81 | 3738 |
1739917740 | 124 | 2.74 | 2.26 | 124.09 | 124.09 | 124 | 2131 |
1739572020 | 121.26 | 1.05 | 0.87 | 123.26 | 123.26 | 121.26 | 1410 |
1739485320 | 120.21 | 3.71 | 3.18 | 120.21 | 120.21 | 120.21 | 2711 |
1739399340 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 0 |
1739312940 | 116.5 | -1.62 | -1.37 | 116.5 | 116.5 | 116.5 | 1682 |
1739226000 | 118.12 | 1.18 | 1.01 | 118.12 | 118.12 | 118.12 | 640 |
1738967160 | 116.94 | 1.02 | 0.88 | 116.94 | 116.94 | 116.94 | 3161 |
1738880400 | 115.92 | 0 | 0.00 | 115.92 | 115.92 | 115.92 | 0 |
1738794000 | 115.92 | 3.15 | 2.79 | 115.93 | 115.93 | 115.92 | 8205 |
1738708140 | 112.77 | 0 | 0.00 | 112.77 | 112.77 | 112.77 | 0 |
1738621740 | 112.77 | -12.23 | -9.78 | 109.69 | 115.305 | 107.82 | 20492 |
1738362000 | 125 | -2.07 | -1.63 | 126.5 | 126.5 | 124.99043 | 6917 |
1738276140 | 127.07 | 0 | 0.00 | 127.07 | 127.07 | 127.07 | 0 |
1738189740 | 127.07 | -2.8 | -2.16 | 127.07 | 127.07 | 127.07 | 4927 |
1738103280 | 129.87 | -2.42 | -1.83 | 129.87 | 129.87 | 129.87 | 1050 |
1738016820 | 132.29 | -1.03 | -0.77 | 132.29 | 132.29 | 132.29 | 1488 |
1737757440 | 133.32 | 0.25 | 0.19 | 133.32 | 133.32 | 133.32 | 3822 |
1737671220 | 133.07 | 13.65 | 11.43 | 128.21 | 133.07 | 128.21 | 3826 |
1737584580 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
1737498180 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
1737152580 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
1737066180 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
1736979780 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
1736893380 | 119.42 | 1.99 | 1.69 | 120.21 | 120.21 | 119.42 | 2445 |
1736806920 | 117.43 | 0 | 0.00 | 117.43 | 117.43 | 117.43 | 0 |
1736547720 | 117.43 | -2.57 | -2.14 | 118.68 | 118.84 | 117.341 | 8905 |
1736375340 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
1736288940 | 120 | 1.25 | 1.05 | 120 | 120 | 120 | 8571 |
1736202360 | 118.75 | 2.37 | 2.04 | 118.75 | 118.75 | 118.75 | 645 |
1735942980 | 116.38 | 0.52 | 0.44 | 116.38 | 116.38 | 116.38 | 149 |
1735856700 | 115.8645 | 1.26 | 1.10 | 115.5901 | 115.8645 | 115.5901 | 702 |
1735683960 | 114.6 | 0.85 | 0.75 | 114.6 | 114.6 | 114.6 | 319 |
1735597740 | 113.75 | -0.45 | -0.39 | 111.02 | 113.75 | 111.02 | 1178 |
1735338000 | 114.2 | 0 | 0.00 | 114.2 | 114.2 | 114.2 | 0 |
1735251600 | 114.2 | 0 | 0.00 | 114.2 | 114.2 | 114.2 | 0 |
1735078800 | 114.2 | 0 | 0.00 | 114.2 | 114.2 | 114.2 | 0 |
1734992400 | 114.2 | 0 | 0.00 | 114.2 | 114.2 | 114.2 | 0 |
1734733200 | 114.2 | 2.13 | 1.90 | 114.1675 | 114.2 | 114.1675 | 464 |
1734646800 | 112.07 | 2.35 | 2.14 | 111.28 | 112.11 | 111.28 | 1462 |
1734560940 | 109.72 | -3.61 | -3.19 | 111.83 | 111.91 | 109.72 | 868 |
1734474360 | 113.33 | -1.03 | -0.90 | 114.07 | 114.07 | 113.32 | 1589 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관