Grainger PLC (GRI)

GRI
🏛️ 영국 →
185.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 315.12 316.20 312.73 315.00 0.6M
2021-12-30 309.40 315.94 309.40 315.40 0.4M
2021-12-29 312.80 318.80 312.40 318.00 1.0M
2021-12-24 313.80 313.80 310.60 310.60 0.1M
2021-12-23 317.00 317.00 310.40 312.40 0.4M
2021-12-22 305.80 312.00 305.60 309.60 0.6M
2021-12-21 311.00 312.40 307.20 307.60 0.5M
2021-12-20 304.20 307.40 304.20 307.20 0.6M
2021-12-17 306.00 312.00 306.00 312.00 1.8M
2021-12-16 305.00 307.83 304.60 305.60 1.0M
2021-12-15 303.80 306.20 302.40 305.00 1.1M
2021-12-14 299.80 310.20 299.80 304.20 1.8M
2021-12-13 304.40 311.60 304.40 307.00 1.0M
2021-12-10 310.20 314.66 310.20 310.80 0.8M
2021-12-09 313.40 316.20 311.40 312.40 0.6M
2021-12-08 313.20 314.80 311.68 313.00 0.6M
2021-12-07 312.60 315.99 310.24 313.60 0.7M
2021-12-06 305.40 311.20 304.41 309.80 0.6M
2021-12-03 310.60 310.60 301.36 304.80 0.8M
2021-12-02 312.20 312.20 303.40 306.80 0.6M
2021-12-01 300.20 307.20 299.20 306.00 1.4M
2021-11-30 300.80 303.80 297.40 298.20 1.9M
2021-11-29 314.40 315.80 300.40 302.40 1.4M
2021-11-26 321.00 321.00 306.00 310.20 0.9M
2021-11-25 314.40 316.40 311.80 314.60 0.4M
2021-11-24 309.80 315.20 309.80 313.00 0.6M
2021-11-23 315.60 315.60 309.80 310.60 0.7M
2021-11-22 310.00 316.20 310.00 315.20 1.8M
2021-11-19 318.60 318.60 307.60 312.60 0.8M
2021-11-18 319.40 320.40 307.80 318.00 1.0M
2021-11-17 315.60 317.60 311.20 312.20 1.1M
2021-11-16 312.72 317.20 312.00 316.60 1.2M
2021-11-15 304.80 314.40 304.80 312.00 0.9M
2021-11-12 311.24 313.00 310.40 312.00 0.5M
2021-11-11 304.40 314.20 304.40 312.40 0.5M
2021-11-10 315.20 315.20 308.90 309.00 0.5M
2021-11-09 319.80 319.80 310.00 312.40 0.5M
2021-11-08 314.80 315.60 310.20 310.20 0.9M
2021-11-05 324.00 324.00 314.00 315.00 1.2M
2021-11-04 314.80 316.80 308.60 315.60 0.9M
2021-11-03 301.60 308.00 301.60 306.00 0.8M
2021-11-02 316.20 316.20 305.80 308.80 0.6M
2021-11-01 301.20 309.60 301.20 307.20 0.8M
2021-10-29 315.00 315.00 306.00 308.80 0.9M
2021-10-28 307.81 314.60 306.60 313.40 0.7M
2021-10-27 306.00 309.20 305.20 308.60 0.5M
2021-10-26 311.40 311.40 305.20 307.00 0.6M
2021-10-25 302.20 311.20 302.20 307.60 0.5M
2021-10-22 307.80 310.20 305.20 310.00 1.9M
2021-10-21 305.00 311.38 305.00 307.00 0.6M
2021-10-20 306.40 314.80 306.40 307.40 0.6M
2021-10-19 310.00 316.00 309.80 314.20 0.9M
2021-10-18 315.80 315.80 306.40 312.20 1.5M
2021-10-15 302.40 311.16 302.40 309.40 1.4M
2021-10-14 305.20 310.40 299.00 310.40 1.4M
2021-10-13 294.80 298.20 293.43 296.80 1.1M
2021-10-12 290.60 295.80 290.40 294.60 0.8M
2021-10-11 296.00 298.00 290.80 295.00 1.1M
2021-10-08 302.60 302.60 295.20 296.80 1.1M
2021-10-07 303.60 303.60 297.20 300.00 1.2M
2021-10-06 301.60 301.80 289.60 298.40 1.5M
2021-10-05 301.80 303.00 300.20 301.20 1.3M
2021-10-04 314.40 314.40 298.00 302.00 1.8M
2021-10-01 304.00 308.60 303.00 306.80 0.9M
2021-09-30 306.00 308.60 301.40 305.00 1.5M
2021-09-29 301.60 306.60 301.60 302.60 0.9M
2021-09-28 307.20 310.20 300.00 301.60 1.1M
2021-09-27 315.40 317.20 309.40 312.20 0.7M
2021-09-24 307.60 315.80 307.60 312.40 1.2M
2021-09-23 324.80 324.80 315.20 315.20 0.8M
2021-09-22 307.20 321.00 307.20 317.20 0.5M
2021-09-21 314.00 316.20 312.00 314.40 1.1M
2021-09-20 317.20 317.20 307.80 311.20 2.6M
2021-09-17 318.40 320.40 309.80 309.80 6.6M
2021-09-16 315.20 320.40 315.20 319.00 1.2M
2021-09-15 321.60 328.20 320.00 320.00 0.6M
2021-09-14 323.00 330.80 323.00 328.00 0.9M
2021-09-13 320.00 331.40 320.00 329.20 0.6M
2021-09-10 324.60 335.40 324.60 328.00 0.8M
2021-09-09 326.60 334.06 322.20 332.60 1.4M
2021-09-08 331.40 332.60 320.00 320.00 3.3M
2021-09-07 333.60 336.60 330.00 333.80 0.9M
2021-09-06 334.40 340.00 331.46 335.00 6.1M
2021-09-03 326.60 336.80 326.60 334.00 4.0M
2021-09-02 319.00 327.80 315.00 326.00 6.4M
2021-09-01 319.80 327.80 319.80 325.00 0.8M
2021-08-31 312.20 321.00 312.20 319.40 1.5M
2021-08-27 316.20 320.00 315.43 320.00 0.5M
2021-08-26 319.20 319.20 313.80 315.60 0.6M
2021-08-25 323.00 323.00 314.80 315.40 0.6M
2021-08-24 323.00 323.00 315.40 317.20 0.4M
2021-08-23 317.00 320.34 312.80 317.40 0.8M
2021-08-20 312.60 317.00 311.40 317.00 0.4M
2021-08-19 307.60 314.80 307.60 312.60 0.5M
2021-08-18 317.80 317.80 310.60 315.20 0.9M
2021-08-17 319.80 319.80 309.00 311.00 0.8M
2021-08-16 315.00 318.00 313.01 315.40 0.7M
2021-08-13 307.20 317.19 307.20 316.80 0.6M
2021-08-12 310.00 313.20 309.40 313.20 1.2M
2021-08-11 298.60 308.80 298.60 308.60 0.7M
2021-08-10 307.00 308.20 303.40 305.80 0.6M
2021-08-09 303.20 311.80 303.20 307.40 0.5M
2021-08-06 309.80 309.80 306.00 308.80 0.4M
2021-08-05 304.20 310.00 304.20 308.60 0.5M
2021-08-04 297.20 305.80 297.20 305.80 0.5M
2021-08-03 303.40 305.60 301.60 302.60 0.3M
2021-08-02 297.40 306.40 297.40 303.00 0.8M
2021-07-30 295.80 306.20 295.80 303.40 1.6M
2021-07-29 297.40 305.20 297.40 302.20 0.7M
2021-07-28 296.20 305.40 296.20 303.60 1.1M
2021-07-27 295.80 305.00 295.80 300.60 0.8M
2021-07-26 301.00 303.00 299.60 303.00 0.8M
2021-07-23 291.60 304.20 291.60 302.00 1.2M
2021-07-22 297.40 301.00 295.60 297.40 1.0M
2021-07-21 290.60 295.80 288.40 295.80 0.8M
2021-07-20 280.40 291.72 280.40 288.60 1.1M
2021-07-19 289.80 292.60 287.00 287.20 0.7M
2021-07-16 293.00 295.60 291.20 295.00 0.6M
2021-07-15 294.40 295.60 290.60 294.00 0.9M
2021-07-14 311.40 311.40 294.20 294.20 1.0M
2021-07-13 304.80 306.40 303.20 305.60 0.9M
2021-07-12 303.00 305.80 297.00 303.20 1.4M
2021-07-09 290.60 298.80 289.00 298.80 0.9M
2021-07-08 287.60 296.20 287.60 291.00 1.1M
2021-07-07 298.20 298.20 293.80 294.60 0.7M
2021-07-06 288.40 297.00 288.40 295.60 0.8M
2021-07-05 290.80 295.80 290.80 295.60 0.7M
2021-07-02 287.80 291.80 285.60 290.80 0.8M
2021-07-01 286.60 289.80 281.00 285.60 1.2M
2021-06-30 287.20 287.85 282.60 285.00 2.8M
2021-06-29 291.00 293.00 286.00 287.20 1.1M
2021-06-28 291.00 295.60 290.80 291.40 0.9M
2021-06-25 286.60 295.00 286.60 295.00 0.6M
2021-06-24 297.40 297.40 291.60 293.60 1.1M
2021-06-23 302.80 302.80 294.00 296.60 1.1M
2021-06-22 294.40 296.40 292.00 296.40 0.7M
2021-06-21 285.00 293.00 285.00 293.00 1.4M
2021-06-18 293.80 293.80 290.20 292.00 5.0M
2021-06-17 290.00 291.60 288.35 291.00 1.5M
2021-06-16 294.60 294.80 290.00 291.80 1.5M
2021-06-15 296.00 297.40 292.40 293.20 1.3M
2021-06-14 290.80 295.80 290.40 295.80 1.1M
2021-06-11 293.00 293.00 288.01 291.00 0.6M
2021-06-10 291.60 294.00 288.80 290.60 0.9M
2021-06-09 286.20 293.60 286.20 292.40 0.8M
2021-06-08 300.00 300.00 292.20 293.20 0.7M
2021-06-07 292.40 294.00 291.00 293.00 0.7M
2021-06-04 284.80 292.00 284.80 292.00 0.9M
2021-06-03 290.00 291.00 287.80 289.00 1.0M
2021-06-02 287.20 290.80 286.20 290.80 1.4M
2021-06-01 281.40 287.60 281.40 286.80 1.3M
2021-05-28 288.00 288.54 283.00 285.40 1.0M
2021-05-27 286.40 288.20 280.40 282.40 1.9M
2021-05-26 286.80 287.80 282.90 284.40 1.1M
2021-05-25 289.80 289.80 279.60 283.00 2.2M
2021-05-24 280.00 284.00 279.00 283.00 0.5M
2021-05-21 281.40 283.80 278.60 279.80 1.1M
2021-05-20 287.40 287.40 281.40 283.40 0.8M
2021-05-19 283.20 283.80 279.20 281.80 1.2M
2021-05-18 286.60 286.60 280.60 285.00 0.8M
2021-05-17 292.00 292.00 279.00 280.00 1.3M
2021-05-14 282.00 290.00 282.00 285.20 1.2M
2021-05-13 290.00 291.60 280.40 286.00 1.6M
2021-05-12 297.80 301.58 293.60 295.00 1.3M
2021-05-11 308.40 308.40 296.20 297.80 1.4M
2021-05-10 303.00 306.20 300.40 303.60 1.6M
2021-05-07 294.40 301.40 293.80 301.40 1.6M
2021-05-06 289.20 294.60 287.50 294.20 1.7M
2021-05-05 287.80 290.80 286.60 289.20 2.4M
2021-05-04 292.40 292.40 286.20 288.40 1.5M
2021-04-30 278.60 286.40 278.60 285.60 1.5M
2021-04-29 277.40 284.60 277.40 284.00 2.3M
2021-04-28 277.40 282.00 277.40 280.60 1.5M
2021-04-27 288.80 288.80 278.25 279.20 0.8M
2021-04-26 280.00 285.80 278.60 282.00 0.9M
2021-04-23 280.00 281.60 277.80 279.60 1.6M
2021-04-22 280.20 281.60 273.40 281.60 1.1M
2021-04-21 280.80 282.40 271.20 274.20 1.4M
2021-04-20 284.20 284.20 278.40 281.60 1.2M
2021-04-19 284.00 284.00 278.60 279.80 1.1M
2021-04-16 273.00 282.60 273.00 278.40 1.1M
2021-04-15 286.00 286.00 278.00 279.00 0.8M
2021-04-14 282.00 284.80 279.20 279.20 2.0M
2021-04-13 276.00 284.20 276.00 284.20 0.9M
2021-04-12 275.80 285.00 275.80 282.80 1.4M
2021-04-09 284.80 284.80 280.40 282.80 1.7M
2021-04-08 285.00 285.00 279.80 283.40 1.3M
2021-04-07 268.40 279.60 268.40 279.60 0.8M
2021-04-06 275.40 275.60 271.80 275.00 0.8M
2021-04-01 269.00 271.80 266.40 270.20 1.1M
2021-03-31 273.00 273.00 266.80 266.80 1.1M
2021-03-30 267.40 272.00 267.40 270.00 1.1M
2021-03-29 270.00 271.40 268.60 270.00 0.8M
2021-03-26 267.60 270.00 265.80 270.00 1.3M
2021-03-25 269.60 272.20 264.80 266.00 1.0M
2021-03-24 260.60 269.40 260.60 269.40 0.6M
2021-03-23 267.40 267.80 264.78 265.60 0.9M
2021-03-22 270.40 270.40 263.00 268.40 1.0M
2021-03-19 271.60 271.60 267.20 269.40 2.9M
2021-03-18 279.60 279.60 269.40 270.00 2.4M
2021-03-17 276.80 276.80 272.00 273.00 1.0M
2021-03-16 272.40 277.61 271.40 276.80 1.2M
2021-03-15 274.20 275.40 269.80 270.80 0.8M
2021-03-12 275.00 278.60 271.00 273.60 0.9M
2021-03-11 269.60 275.08 269.60 275.00 0.9M
2021-03-10 268.40 273.60 268.40 273.20 1.0M
2021-03-09 277.20 277.20 271.00 272.80 1.2M
2021-03-08 272.00 272.20 269.40 271.20 0.8M
2021-03-05 269.00 276.60 269.00 270.00 1.1M
2021-03-04 277.80 277.80 269.00 275.20 1.1M
2021-03-03 271.20 274.00 268.60 271.20 1.2M
2021-03-02 272.00 273.80 267.60 269.40 1.3M
2021-03-01 272.00 273.40 267.80 269.00 1.1M
2021-02-26 268.20 271.40 266.20 268.80 1.7M
2021-02-25 268.40 277.20 268.40 272.20 1.5M
2021-02-24 272.00 276.40 266.80 274.00 1.8M
2021-02-23 269.20 269.40 264.40 267.40 2.4M
2021-02-22 262.80 264.00 257.10 263.60 1.4M
2021-02-19 261.00 265.80 259.20 259.60 1.3M
2021-02-18 266.40 272.88 263.11 263.80 2.1M
2021-02-17 276.00 276.00 270.40 272.40 1.0M
2021-02-16 273.00 277.00 269.80 273.00 1.3M
2021-02-15 269.80 273.00 269.00 272.60 4.3M
2021-02-12 275.00 275.00 266.40 267.80 0.9M
2021-02-11 265.00 269.80 263.40 268.60 0.9M
2021-02-10 272.80 276.60 264.20 266.40 1.1M
2021-02-09 264.00 273.40 264.00 270.40 0.9M
2021-02-08 275.00 275.00 269.60 270.60 0.8M
2021-02-05 263.00 273.20 263.00 273.20 1.1M
2021-02-04 272.00 273.60 266.40 269.40 1.3M
2021-02-03 279.00 280.00 270.00 271.20 1.4M
2021-02-02 275.60 276.00 270.40 273.60 2.8M
2021-02-01 266.60 274.40 264.00 274.40 1.1M
2021-01-29 267.00 269.00 263.00 266.80 1.8M
2021-01-28 266.60 272.00 264.00 267.20 1.7M
2021-01-27 268.40 278.60 268.40 269.20 1.8M
2021-01-26 274.00 276.20 271.00 275.00 1.0M
2021-01-25 280.60 280.60 270.00 272.20 0.8M
2021-01-22 269.00 275.60 267.20 274.00 1.1M
2021-01-21 269.80 276.40 269.20 269.80 1.0M
2021-01-20 278.60 278.60 270.60 274.20 0.9M
2021-01-19 277.80 277.80 269.85 274.00 1.4M
2021-01-18 278.80 280.60 272.80 276.20 0.7M
2021-01-15 274.00 278.80 274.00 278.40 0.9M
2021-01-14 282.80 283.00 277.00 277.60 1.3M
2021-01-13 276.40 287.00 276.40 281.80 1.0M
2021-01-12 284.20 286.80 280.09 283.60 1.0M
2021-01-11 294.40 294.40 281.80 283.00 0.8M
2021-01-08 293.40 293.40 287.00 288.80 0.9M
2021-01-07 286.00 288.40 282.40 287.80 1.3M
2021-01-06 292.60 294.00 286.20 288.00 1.2M
2021-01-05 279.80 294.00 279.80 289.00 1.2M
2021-01-04 286.40 289.00 283.00 286.60 0.9M