Stockscreener 앱 받기
65.05
1.22%
0.05
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $65.10 | $64.75 | $0.35 | 2,109.0 | +0.09% |
| 2024-11-21 | $66.08 | $64.73 | $1.35 | 45,104.0 | -0.17% |
| 2024-11-20 | $67.19 | $65.09 | $2.10 | 36,545.0 | -2.94% |
| 2024-11-19 | $67.80 | $65.03 | $2.77 | 25,570.0 | +1.45% |
| 2024-11-18 | $68.12 | $65.64 | $2.48 | 18,730.0 | +0.78% |
| 2024-11-15 | $67.20 | $65.44 | $1.76 | 30,207.0 | -3.94% |
| 2024-11-14 | $68.95 | $66.27 | $2.68 | 50,877.0 | -0.03% |
| 2024-11-13 | $69.03 | $64.10 | $4.93 | 66,321.0 | +4.39% |
| 2024-11-12 | $68.32 | $64.69 | $3.63 | 48,065.0 | -0.40% |
| 2024-11-11 | $66.50 | $65.00 | $1.50 | 30,677.0 | +0.26% |
| 2024-11-08 | $67.00 | $65.38 | $1.62 | 51,963.0 | -2.18% |
| 2024-11-07 | $67.72 | $65.58 | $2.14 | 22,220.0 | +2.54% |
| 2024-11-06 | $69.06 | $64.99 | $4.07 | 21,536.0 | -3.51% |
| 2024-11-05 | $67.84 | $64.51 | $3.33 | 45,496.0 | +4.22% |
| 2024-11-04 | $65.78 | $64.40 | $1.38 | 11,531.0 | +0.67% |
| 2024-11-01 | $65.53 | $63.79 | $1.74 | 27,406.0 | +1.48% |
| 2024-10-31 | $65.25 | $63.34 | $1.91 | 20,025.0 | -1.23% |
| 2024-10-30 | $65.79 | $63.50 | $2.29 | 37,520.0 | +0.42% |
| 2024-10-29 | $64.47 | $63.49 | $0.98 | 19,241.0 | +1.33% |
| 2024-10-28 | $64.27 | $63.02 | $1.25 | 7,359.0 | +1.09% |
| 2024-10-25 | $63.55 | $62.17 | $1.38 | 11,906.0 | +0.64% |
| 2024-10-24 | $64.15 | $62.16 | $1.99 | 8,471.0 | -2.26% |
| 2024-10-23 | $64.25 | $63.07 | $1.18 | 26,102.0 | -1.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.06 | $63.79 | $5.27 | 534,357.0 | +2.28% |
| 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% |
Gravity Co Ltd Adr 주식 (GRVY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.84 | $36.08 | $6.76 | 398,838.0 | -3.01% |
| 2022-11 | $54.00 | $40.22 | $13.78 | 249,891.0 | -4.08% |
| 2022-10 | $49.24 | $42.01 | $7.23 | 177,356.0 | -7.43% |
| 2022-09 | $55.00 | $44.01 | $10.99 | 318,506.0 | -4.78% |
| 2022-08 | $54.35 | $45.50 | $8.85 | 318,856.0 | -3.06% |
| 2022-07 | $53.50 | $46.52 | $6.98 | 326,394.0 | -0.45% |
| 2022-06 | $60.84 | $47.60 | $13.24 | 288,585.0 | -15.42% |
| 2022-05 | $61.01 | $42.00 | $19.01 | 402,007.0 | +27.06% |
| 2022-04 | $55.75 | $47.00 | $8.75 | 324,662.0 | -6.34% |
| 2022-03 | $53.90 | $41.20 | $12.70 | 523,109.0 | -1.98% |
| 2022-02 | $64.64 | $43.09 | $21.55 | 986,984.0 | -18.07% |
| 2022-01 | $72.00 | $57.02 | $14.98 | 627,982.0 | -7.47% |
2.00%
1.06%
자본화:
|
볼륨(24시간):