Globus Medical Inc【G2ME34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
브라질
BOV
Globus Medical Inc (G2ME34)
Globus Medical Inc (G2ME34) 과거

Globus Medical Inc (G2ME34)

61.74

-0.18

(-0.29%)

마감 25 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.52	4.25531914894	59.22	62.22	59.22	403	61.68943802	DR
4	9.14	17.3764258555	52.6	62.22	52.45	900	56.08544552	DR
12	10.47	20.4212990053	51.27	62.22	47.48	452	55.70330833	DR
26	12.73	25.974290961	49.01	62.22	47.48	385	55.66389403	DR
52	12.73	25.974290961	49.01	62.22	47.48	385	55.66389403	DR
156	22.8	58.5516178737	38.94	62.22	38.94	358	55.65165758	DR
260	22.8	58.5516178737	38.94	62.22	38.94	358	55.65165758	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	61.74	-0.18	-0.29	62	62.22	61.44	830
1732224600	61.92	1.74	2.89	61.08	61.92	61.08	373
1732051800	60.18	-2.03	-3.26	59.94	60.36	59.94	257
1731965340	62.21	1.91	3.17	59.22	62.22	59.22	580
1731619800	60.3	0	0.00	60.3	60.3	60.3	0
1731533400	60.3	0.06	0.10	60.54	60.66	59.76	954
1731446940	60.24	1.2	2.03	59.72	60.3	59.52	262
1731360540	59.04	0.36	0.61	59.58	59.58	59.04	185
1731101400	58.68	-0.42	-0.71	58.8	59.64	58.26	2300
1731014940	59.1	0.45	0.77	59.1	59.1	59.1	3
1730928600	58.65	4.15	7.61	62	62	57.15	204
1730842200	54.5	-0.6	-1.09	54.65	54.65	54.5	175
1730755800	55.1	0	0.00	55.1	55.1	55.1	0
1730496600	55.1	0.6	1.10	55.1	55.1	55.1	5
1730410200	54.5	0	0.00	54.5	54.5	54.5	0
1730323800	54.5	1.3	2.44	54.8	54.9	54.3	5061
1730237340	53.2	0.2	0.38	53.2	53.2	53.2	20
1730151000	53	0.5	0.95	52.95	53.2	52.65	1243
1729891800	52.5	-0.6	-1.13	52.6	52.8	52.45	1879
1729805400	53.1	0.65	1.24	53.1	53.1	53.1	20
1729719000	52.45	-0.15	-0.29	52.65	52.95	52.15	286
1729632540	52.6	0	0.00	52.6	52.6	52.6	0
1729546140	52.6	0.2	0.38	52.85	52.85	52.6	307
1729286940	52.4	0	0.00	52.4	52.4	52.4	0
1729200540	52.4	-0.7	-1.32	52.85	52.85	52.2	75
1729114140	53.1	0.55	1.05	53.5	53.9	52.95	404
1729027740	52.55	2.35	4.68	50.7	52.6	50.7	89
1728941400	50.2	0	0.00	50.2	50.2	50.2	0
1728682200	50.2	0.75	1.52	50.2	50.2	50.2	3
1728595800	49.45	0	0.00	49.45	49.45	49.45	0
1728509400	49.45	0.25	0.51	49.45	49.45	49.45	5
1728423000	49.2	0	0.00	49.2	49.2	49.2	0
1728336600	49.2	0	0.00	49.2	49.2	49.2	0
1728077400	49.2	0	0.00	49.2	49.2	49.2	0
1727991000	49.2	0	0.00	49.2	49.2	49.2	0
1727904600	49.2	0	0.00	49.2	49.2	49.2	0
1727818200	49.2	0	0.00	49.2	49.2	49.2	0
1727731800	49.2	0	0.00	49.2	49.2	49.2	0
1727472600	49.2	-0.51	-1.03	49.2	49.2	49.2	15
1727386200	49.71	0	0.00	49.71	49.71	49.71	0
1727299800	49.71	0	0.00	49.71	49.71	49.71	0
1727213400	49.71	0	0.00	49.71	49.71	49.71	0
1727127000	49.71	1.24	2.56	49.71	49.71	49.71	10
1726867800	48.47	0.37	0.77	48.47	48.47	48.47	15
1726781400	48.1	0.62	1.31	48.1	48.1	48.1	10
1726695000	47.48	-1	-2.06	47.48	47.48	47.48	1
1726608600	48.48	0	0.00	48.48	48.48	48.48	0
1726522200	48.48	-0.73	-1.48	48.48	48.48	48.48	6
1726263000	49.21	0.06	0.12	49.21	49.21	49.21	55
1726176540	49.15	0.18	0.37	49.19	49.19	49.15	3
1726090140	48.97	-2.3	-4.49	48.97	48.97	48.97	120
1726003800	51.27	0	0.00	51.27	51.27	51.27	0
1725917400	51.27	0	0.00	51.27	51.27	51.27	0
1725658200	51.27	0	0.00	51.27	51.27	51.27	0
1725571800	51.27	0	0.00	51.27	51.27	51.27	0
1725485400	51.27	0	0.00	51.27	51.27	51.27	4
1725399000	51.27	0	0.00	51.27	51.27	51.27	0
1725312600	51.27	0	0.00	51.27	51.27	51.27	0
1725053400	51.27	0	0.00	51.27	51.27	51.27	0
1724967000	51.27	1.67	3.37	51.27	51.27	51.27	10
1724880600	49.6	0.3	0.61	49.6	49.6	49.6	10
1724794140	49.3	-0.7	-1.40	49.3	49.3	49.3	15
1724707740	50	1.21	2.48	50	50	50	5

DJ US Broad Stock Market

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관