Stockscreener 앱 받기
60.56
1.48%
-0.91
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $61.19 | $60.32 | $0.87 | 8,645.0 | -1.48% |
| 2025-10-08 | $61.51 | $59.51 | $2.00 | 22,882.0 | +1.40% |
| 2025-10-07 | $61.00 | $59.36 | $1.64 | 21,844.0 | -1.11% |
| 2025-10-06 | $62.91 | $60.25 | $2.66 | 18,229.0 | -1.13% |
| 2025-10-03 | $63.21 | $61.50 | $1.71 | 13,731.0 | -1.12% |
| 2025-10-02 | $63.80 | $62.26 | $1.54 | 12,835.0 | -1.32% |
| 2025-10-01 | $64.41 | $63.43 | $0.98 | 10,595.0 | -0.72% |
| 2025-09-30 | $65.00 | $63.50 | $1.50 | 26,444.0 | -1.54% |
| 2025-09-29 | $65.97 | $63.74 | $2.23 | 26,035.0 | +1.21% |
| 2025-09-26 | $64.80 | $63.60 | $1.20 | 7,450.0 | +1.07% |
| 2025-09-25 | $64.00 | $63.54 | $0.46 | 7,866.0 | -0.95% |
| 2025-09-24 | $64.30 | $63.25 | $1.05 | 14,735.0 | +0.44% |
| 2025-09-23 | $64.08 | $63.47 | $0.605 | 10,228.0 | +0.19% |
| 2025-09-22 | $64.30 | $63.62 | $0.68 | 12,050.0 | -0.69% |
| 2025-09-19 | $64.39 | $63.75 | $0.64 | 14,470.0 | +0.23% |
| 2025-09-18 | $64.25 | $64.00 | $0.2481 | 3,575.0 | +0.44% |
| 2025-09-17 | $64.43 | $63.76 | $0.67 | 10,006.0 | -1.07% |
| 2025-09-16 | $65.02 | $64.00 | $1.02 | 11,618.0 | -0.06% |
| 2025-09-15 | $64.75 | $63.65 | $1.10 | 8,266.0 | +0.75% |
| 2025-09-12 | $64.43 | $63.96 | $0.4722 | 8,753.0 | -0.78% |
| 2025-09-11 | $64.55 | $63.55 | $1.00 | 10,044.0 | +1.75% |
| 2025-09-10 | $64.50 | $63.14 | $1.36 | 11,239.0 | -1.23% |
Gravity Co Ltd Adr 주식 (GRVY) 연도별 가격 이력
이 심층 분석에서는 Gravity Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRVY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gravity Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $64.41 | $59.36 | $5.05 | 117,406.0 | -5.37% |
| 2025-09 | $65.97 | $63.10 | $2.87 | 265,085.0 | -0.85% |
| 2025-08 | $70.00 | $61.00 | $9.00 | 274,441.0 | +4.08% |
| 2025-07 | $65.85 | $61.50 | $4.35 | 231,057.0 | -2.62% |
| 2025-06 | $66.14 | $59.90 | $6.24 | 242,081.0 | -1.19% |
| 2025-05 | $67.91 | $59.10 | $8.81 | 229,840.0 | +7.61% |
| 2025-04 | $62.55 | $55.01 | $7.54 | 332,503.0 | -0.99% |
| 2025-03 | $61.88 | $53.12 | $8.77 | 346,442.0 | +6.50% |
| 2025-02 | $64.41 | $56.25 | $8.16 | 305,929.0 | -8.25% |
| 2025-01 | $63.36 | $58.49 | $4.87 | 422,903.0 | -1.89% |
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $68.42 | $60.51 | $7.91 | 514,807.0 | -6.38% |
| 2024-11 | $69.06 | $63.79 | $5.27 | 627,757.0 | +6.13% |
| 2024-10 | $68.62 | $57.37 | $11.25 | 800,009.0 | +7.30% |
| 2024-09 | $64.97 | $58.38 | $6.59 | 594,825.0 | -6.08% |
| 2024-08 | $80.31 | $61.43 | $18.88 | 749,458.0 | -20.17% |
| 2024-07 | $82.56 | $74.27 | $8.30 | 612,883.0 | -2.08% |
| 2024-06 | $88.85 | $75.56 | $13.29 | 778,797.0 | +7.10% |
| 2024-05 | $75.62 | $64.96 | $10.66 | 881,545.0 | +15.47% |
| 2024-04 | $76.50 | $65.02 | $11.48 | 714,620.0 | -13.95% |
| 2024-03 | $78.11 | $69.18 | $8.93 | 710,031.0 | -1.53% |
| 2024-02 | $77.20 | $59.00 | $18.20 | 687,279.0 | +18.90% |
| 2024-01 | $73.60 | $64.05 | $9.55 | 462,454.0 | -6.81% |
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.59 | $69.00 | $7.59 | 537,013.0 | -4.74% |
| 2023-11 | $74.00 | $60.18 | $13.82 | 335,240.0 | +16.65% |
| 2023-10 | $69.26 | $59.15 | $10.11 | 351,776.0 | -9.28% |
| 2023-09 | $75.72 | $66.08 | $9.64 | 397,668.0 | -7.77% |
| 2023-08 | $78.94 | $62.70 | $16.24 | 1,078,115.0 | -2.84% |
| 2023-07 | $82.48 | $68.30 | $14.18 | 477,931.0 | +9.70% |
| 2023-06 | $73.80 | $54.60 | $19.20 | 468,605.0 | +27.04% |
| 2023-05 | $61.97 | $53.29 | $8.68 | 375,298.0 | +3.68% |
| 2023-04 | $66.83 | $51.77 | $15.06 | 590,883.0 | -7.80% |
| 2023-03 | $58.65 | $50.00 | $8.65 | 369,165.0 | +6.94% |
| 2023-02 | $58.00 | $46.00 | $12.00 | 508,944.0 | +7.84% |
| 2023-01 | $50.90 | $39.25 | $11.65 | 388,732.0 | +24.31% |
1.01%
0.17%
자본화:
|
볼륨(24시간):