Stockscreener 앱 받기
72.99
0.21%
0.155
시간 외 거래:
72.99
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $73.00 | $71.00 | $2.00 | 166,368.0 | +0.21% |
| 2026-09-03 | $73.15 | $72.10 | $1.05 | 14,675.0 | +1.34% |
| 2026-09-02 | $72.88 | $71.60 | $1.28 | 18,821.0 | -1.41% |
| 2026-09-01 | $73.32 | $72.10 | $1.22 | 23,362.0 | -0.95% |
| 2026-08-31 | $76.00 | $73.50 | $2.50 | 33,739.0 | -2.08% |
| 2026-08-28 | $75.50 | $72.58 | $2.92 | 33,821.0 | +2.92% |
| 2026-08-27 | $74.50 | $72.50 | $2.00 | 23,303.0 | -0.59% |
| 2026-08-26 | $74.00 | $72.50 | $1.50 | 25,865.0 | +0.53% |
| 2026-08-25 | $74.00 | $72.28 | $1.72 | 23,260.0 | +1.08% |
| 2026-08-24 | $72.46 | $71.00 | $1.45 | 24,367.0 | +1.57% |
| 2026-08-21 | $71.78 | $70.25 | $1.53 | 21,650.0 | +1.31% |
| 2026-08-20 | $71.35 | $69.31 | $2.04 | 32,811.0 | +1.37% |
| 2026-08-19 | $71.80 | $69.30 | $2.50 | 39,321.0 | -2.10% |
| 2026-08-18 | $71.08 | $68.36 | $2.72 | 48,300.0 | +2.59% |
| 2026-08-17 | $70.79 | $68.26 | $2.53 | 41,612.0 | -1.96% |
| 2026-08-14 | $71.39 | $68.06 | $3.33 | 69,372.0 | -1.65% |
| 2026-08-13 | $71.88 | $69.88 | $2.00 | 23,676.0 | +1.62% |
| 2026-08-12 | $71.24 | $69.00 | $2.24 | 119,739.0 | +0.61% |
| 2026-08-11 | $71.35 | $68.03 | $3.33 | 34,264.0 | +1.01% |
| 2026-08-10 | $70.14 | $67.47 | $2.67 | 88,872.0 | +1.72% |
| 2026-08-07 | $70.61 | $65.11 | $5.50 | 247,263.0 | +11.43% |
| 2026-08-06 | $63.00 | $60.73 | $2.27 | 26,497.0 | -1.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $73.32 | $71.00 | $2.32 | 389,594.0 | -0.83% |
| 2026-08 | $76.00 | $60.73 | $15.27 | 1,030,625.0 | +18.81% |
| 2026-07 | $68.40 | $60.01 | $8.39 | 715,808.0 | -7.74% |
| 2026-06 | $71.99 | $56.24 | $15.75 | 1,750,687.0 | +4.38% |
| 2026-05 | $66.53 | $60.35 | $6.18 | 824,925.0 | +4.81% |
| 2026-04 | $67.00 | $60.00 | $7.00 | 690,759.0 | -0.94% |
| 2026-03 | $66.90 | $59.14 | $7.76 | 578,403.0 | -4.71% |
| 2026-02 | $74.75 | $62.00 | $12.75 | 613,804.0 | -6.50% |
| 2026-01 | $71.00 | $56.49 | $14.51 | 478,279.0 | +20.17% |
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.00 | $54.54 | $4.46 | 360,800.0 | -1.53% |
| 2025-11 | $60.50 | $55.69 | $4.81 | 236,200.0 | -0.71% |
| 2025-10 | $64.41 | $56.60 | $7.81 | 380,111.0 | -9.58% |
| 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% |
1.16%
0.44%
자본화:
|
볼륨(24시간):