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
2022-12-30 250.60 257.40 250.60 252.00 0.4M
2022-12-29 264.00 264.00 252.40 256.00 3.6M
2022-12-28 265.00 265.00 258.20 258.20 0.9M
2022-12-23 251.80 260.40 251.80 259.40 0.3M
2022-12-22 252.80 256.60 252.40 255.00 0.8M
2022-12-21 245.00 253.00 245.00 253.00 0.9M
2022-12-20 255.00 255.00 245.40 248.80 1.6M
2022-12-19 244.20 252.00 244.20 249.00 1.0M
2022-12-16 261.20 261.20 248.00 250.20 4.7M
2022-12-15 254.40 260.20 254.40 256.40 1.0M
2022-12-14 254.20 259.20 251.20 257.60 2.0M
2022-12-13 252.80 258.80 245.60 253.00 2.1M
2022-12-12 241.00 248.00 241.00 248.00 2.1M
2022-12-09 248.80 248.80 241.20 247.00 1.8M
2022-12-08 242.00 245.60 239.60 244.40 1.4M
2022-12-07 242.80 245.60 242.20 243.40 1.4M
2022-12-06 248.60 248.60 243.20 245.00 1.0M
2022-12-05 243.80 248.80 243.40 245.60 0.8M
2022-12-02 242.40 249.00 241.20 244.20 2.1M
2022-12-01 248.40 249.40 241.80 241.80 1.3M
2022-11-30 249.80 249.80 241.20 242.60 4.3M
2022-11-29 246.25 247.60 241.80 244.80 3.7M
2022-11-28 241.00 245.30 236.99 243.00 3.5M
2022-11-25 250.80 250.80 239.40 244.80 2.3M
2022-11-24 245.00 250.00 243.80 245.00 2.0M
2022-11-23 239.20 245.20 239.20 242.80 1.5M
2022-11-22 246.00 246.00 240.84 245.00 1.2M
2022-11-21 237.20 246.80 237.20 243.80 1.2M
2022-11-18 241.00 241.60 239.40 241.20 2.3M
2022-11-17 242.00 246.60 236.60 239.40 1.6M
2022-11-16 236.00 238.80 231.20 236.80 0.6M
2022-11-15 247.60 247.60 238.80 239.80 1.2M
2022-11-14 247.80 248.40 236.40 241.80 1.3M
2022-11-11 241.80 253.60 241.80 244.40 1.2M
2022-11-10 231.60 246.80 224.88 244.60 1.6M
2022-11-09 228.00 232.80 227.00 231.20 2.0M
2022-11-08 228.94 232.20 227.80 232.20 2.1M
2022-11-07 233.40 234.20 227.40 232.40 1.0M
2022-11-04 226.00 230.00 223.00 229.60 1.5M
2022-11-03 224.20 230.20 223.20 223.60 1.1M
2022-11-02 238.40 238.40 228.20 229.80 1.9M
2022-11-01 226.80 237.20 226.80 233.80 1.2M
2022-10-31 231.80 231.80 223.40 227.00 2.4M
2022-10-28 233.40 233.40 226.40 231.20 0.6M
2022-10-27 229.60 234.80 227.60 232.00 2.4M
2022-10-26 232.98 232.98 226.89 228.60 1.0M
2022-10-25 216.20 230.60 216.20 230.60 1.1M
2022-10-24 226.80 226.80 217.60 221.60 1.1M
2022-10-21 215.00 222.00 215.00 219.80 1.1M
2022-10-20 221.20 221.20 213.00 220.20 0.7M
2022-10-19 223.40 223.40 209.80 216.00 1.1M
2022-10-18 225.20 225.20 217.20 218.20 1.1M
2022-10-17 212.96 220.20 210.00 220.00 3.9M
2022-10-14 209.20 216.40 208.60 212.20 2.1M
2022-10-13 202.80 213.40 202.80 206.80 4.7M
2022-10-12 208.60 212.60 205.00 205.40 1.6M
2022-10-11 217.20 217.20 209.80 213.80 0.8M
2022-10-10 217.00 221.80 216.20 217.20 1.5M
2022-10-07 225.80 227.20 220.80 220.80 0.8M
2022-10-06 225.00 227.80 223.20 225.00 1.0M
2022-10-05 230.00 235.80 222.20 224.20 0.8M
2022-10-04 228.00 237.40 228.00 234.40 1.5M
2022-10-03 232.60 235.00 226.00 232.40 1.8M
2022-09-30 218.00 229.40 218.00 229.40 3.3M
2022-09-29 228.40 228.40 219.60 222.00 1.6M
2022-09-28 225.40 226.40 216.80 226.40 5.0M
2022-09-27 236.00 239.80 226.00 226.60 2.1M
2022-09-26 253.20 253.20 235.20 236.60 2.6M
2022-09-23 253.80 253.80 244.00 248.20 1.2M
2022-09-22 253.60 256.80 251.60 251.60 1.0M
2022-09-21 252.20 260.80 252.20 259.80 0.6M
2022-09-20 262.40 266.40 258.00 258.40 0.7M
2022-09-16 263.00 266.00 261.60 265.00 4.9M
2022-09-15 263.80 266.36 263.40 264.60 0.7M
2022-09-14 263.80 266.00 261.40 263.40 1.0M
2022-09-13 279.40 279.40 266.90 267.00 1.1M
2022-09-12 272.60 276.20 270.20 275.20 0.7M
2022-09-09 269.60 269.60 264.40 267.40 0.6M
2022-09-08 265.80 265.80 261.60 263.40 0.9M
2022-09-07 256.00 264.00 256.00 262.00 0.7M
2022-09-06 260.60 268.00 258.40 262.40 0.6M
2022-09-05 265.20 265.20 260.20 260.40 0.4M
2022-09-02 266.60 266.60 258.40 263.80 0.7M
2022-09-01 265.80 267.20 258.60 258.80 0.5M
2022-08-31 273.60 273.60 267.80 268.20 0.9M
2022-08-30 275.20 277.60 271.00 273.60 0.7M
2022-08-26 277.60 277.60 271.20 273.40 0.7M
2022-08-25 282.40 282.40 273.20 274.00 0.4M
2022-08-24 274.40 277.80 272.60 276.00 0.8M
2022-08-23 277.60 280.00 275.80 279.00 0.9M
2022-08-22 279.80 283.40 276.20 279.20 0.5M
2022-08-19 284.42 297.60 281.40 283.00 0.4M
2022-08-18 285.60 291.00 285.60 290.40 0.3M
2022-08-17 297.30 297.30 287.00 287.00 0.5M
2022-08-16 292.20 295.00 290.20 293.00 0.6M
2022-08-15 296.24 300.80 294.00 294.20 0.4M
2022-08-12 291.20 297.00 291.00 295.60 0.8M
2022-08-11 295.99 307.18 291.00 291.80 0.9M
2022-08-10 286.20 296.00 283.60 295.80 0.6M
2022-08-09 283.40 291.00 283.40 285.80 0.5M
2022-08-08 282.80 291.60 282.80 288.60 0.6M
2022-08-05 285.80 292.60 285.80 287.80 0.9M
2022-08-04 288.00 295.80 288.00 292.80 0.6M
2022-08-03 287.20 296.80 287.20 295.20 1.0M
2022-08-02 303.60 303.60 293.00 294.00 0.4M
2022-08-01 295.40 297.40 293.26 294.60 0.4M
2022-07-29 286.80 296.20 286.80 296.20 0.6M
2022-07-28 284.00 292.40 283.80 291.20 0.5M
2022-07-27 291.60 292.00 284.00 284.00 0.7M
2022-07-26 289.20 296.20 289.20 291.20 0.5M
2022-07-25 297.40 298.00 294.00 295.40 1.0M
2022-07-22 297.60 300.20 291.40 297.20 0.6M
2022-07-21 292.80 292.80 287.00 290.60 0.8M
2022-07-20 284.00 289.20 284.00 286.00 0.9M
2022-07-19 278.00 287.00 278.00 283.40 0.7M
2022-07-18 284.80 288.80 284.80 285.40 0.5M
2022-07-15 283.80 287.00 283.40 286.00 1.2M
2022-07-14 291.80 291.80 280.60 283.00 0.7M
2022-07-13 295.40 295.40 285.40 289.80 0.7M
2022-07-12 287.20 290.60 285.60 288.40 0.5M
2022-07-11 291.80 291.80 281.00 288.40 0.5M
2022-07-08 285.00 286.60 281.60 285.00 0.6M
2022-07-07 287.60 287.60 280.80 282.40 0.6M
2022-07-06 279.80 281.80 277.60 280.80 0.5M
2022-07-05 282.40 282.40 273.40 275.60 0.9M
2022-07-04 274.60 282.40 274.60 275.80 0.7M
2022-07-01 275.00 284.80 275.00 280.20 1.3M
2022-06-30 279.40 286.60 277.60 281.20 1.6M
2022-06-29 302.20 302.20 285.60 289.20 0.8M
2022-06-28 290.00 296.28 289.00 293.20 0.8M
2022-06-27 284.60 289.80 284.60 288.00 0.9M
2022-06-24 275.80 286.20 275.80 284.80 0.6M
2022-06-23 278.80 283.80 275.80 279.00 0.9M
2022-06-22 279.60 282.00 275.80 280.60 1.2M
2022-06-21 286.00 287.40 281.40 282.00 0.4M
2022-06-20 291.00 293.00 283.80 285.40 0.5M
2022-06-17 292.40 292.40 285.00 291.80 4.4M
2022-06-16 291.80 292.80 282.00 287.40 2.6M
2022-06-15 295.20 295.20 290.80 292.80 0.9M
2022-06-14 292.20 295.00 287.00 291.00 1.2M
2022-06-13 293.20 299.00 290.80 292.60 1.0M
2022-06-10 301.60 304.40 299.62 301.20 0.6M
2022-06-09 312.60 312.60 302.40 302.80 0.9M
2022-06-08 303.60 310.32 303.00 309.60 1.1M
2022-06-07 303.40 310.00 303.40 310.00 0.6M
2022-06-06 312.60 312.60 300.80 310.20 1.2M
2022-06-01 305.00 312.80 305.00 312.80 1.1M
2022-05-31 314.60 314.60 303.64 309.00 1.9M
2022-05-30 315.00 315.00 304.00 308.40 0.5M
2022-05-27 307.40 312.20 307.40 312.20 0.9M
2022-05-26 303.20 309.00 303.00 307.00 0.9M
2022-05-25 307.00 307.00 300.08 305.40 0.7M
2022-05-24 308.40 308.40 299.00 300.40 0.8M
2022-05-23 292.20 305.10 292.20 302.20 0.7M
2022-05-20 298.80 305.60 298.40 301.40 1.0M
2022-05-19 296.00 298.60 290.00 298.60 0.8M
2022-05-18 295.20 301.60 295.20 298.80 0.8M
2022-05-17 309.60 309.60 295.80 298.80 1.1M
2022-05-16 297.60 302.40 295.20 302.40 0.8M
2022-05-13 295.60 296.40 288.40 296.40 1.3M
2022-05-12 284.20 290.40 278.60 289.80 1.1M
2022-05-11 284.60 284.60 278.80 281.00 1.1M
2022-05-10 273.60 284.40 273.60 278.00 1.0M
2022-05-09 282.20 287.40 277.20 277.20 1.0M
2022-05-06 282.40 291.20 282.40 287.80 1.5M
2022-05-05 286.70 292.20 286.20 288.80 0.8M
2022-05-04 289.40 289.60 283.00 283.40 0.8M
2022-05-03 294.00 297.80 287.74 288.60 1.3M
2022-04-29 308.80 308.80 296.60 296.60 1.3M
2022-04-28 303.60 305.40 296.80 302.80 1.0M
2022-04-27 303.40 303.40 291.80 294.20 0.8M
2022-04-26 300.40 300.40 292.24 294.40 0.7M
2022-04-25 291.40 295.38 289.60 293.20 0.6M
2022-04-22 290.60 298.60 290.60 294.00 0.7M
2022-04-21 292.40 298.00 292.40 296.00 0.8M
2022-04-20 304.00 304.00 292.20 293.60 0.8M
2022-04-19 297.80 302.40 295.80 296.20 0.9M
2022-04-14 306.60 306.60 296.80 303.80 0.8M
2022-04-13 297.40 302.60 296.08 299.60 0.4M
2022-04-12 299.80 302.20 297.60 299.60 0.7M
2022-04-11 298.80 307.60 297.80 303.40 0.5M
2022-04-08 304.00 304.60 301.40 304.60 0.7M
2022-04-07 305.80 305.80 297.60 301.00 1.0M
2022-04-06 304.00 305.80 297.00 299.40 1.0M
2022-04-05 296.00 304.40 294.60 302.80 1.0M
2022-04-04 291.00 300.42 291.00 297.20 1.1M
2022-04-01 301.00 301.00 292.80 295.60 0.8M
2022-03-31 287.60 296.00 287.60 292.00 1.7M
2022-03-30 283.80 294.00 283.80 293.40 0.9M
2022-03-29 297.20 297.60 293.20 295.40 1.4M
2022-03-28 301.80 301.80 293.80 297.00 0.9M
2022-03-25 290.40 296.80 290.40 295.60 0.9M
2022-03-24 299.40 299.40 289.60 291.60 0.9M
2022-03-23 303.60 303.60 290.60 293.00 1.0M
2022-03-22 283.60 300.20 283.60 296.00 0.6M
2022-03-21 291.60 296.40 289.80 289.80 0.5M
2022-03-18 294.00 298.00 291.25 294.60 2.2M
2022-03-17 302.20 302.20 292.60 296.40 0.7M
2022-03-16 281.20 297.00 281.20 291.40 2.1M
2022-03-15 294.20 298.20 287.00 291.00 0.9M
2022-03-14 289.80 301.80 289.80 297.80 1.0M
2022-03-11 295.80 299.56 291.20 292.60 1.3M
2022-03-10 279.00 290.60 279.00 288.80 1.0M
2022-03-09 278.80 286.40 278.80 286.20 0.9M
2022-03-08 277.20 278.20 271.40 277.20 1.0M
2022-03-07 269.80 274.46 259.80 273.20 1.5M
2022-03-04 281.40 281.40 266.80 269.80 0.8M
2022-03-03 279.40 283.20 274.00 275.80 0.7M
2022-03-02 276.60 282.60 274.00 281.60 0.9M
2022-03-01 289.60 289.60 276.80 277.20 2.6M
2022-02-28 290.00 290.00 279.60 281.80 3.0M
2022-02-25 269.40 284.60 269.40 284.60 1.1M
2022-02-24 267.00 278.38 267.00 273.80 1.2M
2022-02-23 275.80 283.60 275.80 279.60 0.7M
2022-02-22 275.20 282.20 274.60 281.40 2.7M
2022-02-21 290.60 290.60 278.60 278.60 0.9M
2022-02-18 285.00 290.20 282.58 284.20 0.6M
2022-02-17 301.20 301.20 287.60 287.60 1.9M
2022-02-16 293.20 294.80 288.80 292.40 1.3M
2022-02-15 285.20 295.82 285.20 291.60 1.8M
2022-02-14 292.20 293.40 289.84 292.80 0.8M
2022-02-11 298.00 298.00 292.60 295.00 0.7M
2022-02-10 296.40 299.20 294.60 297.40 1.0M
2022-02-09 291.00 298.00 288.91 295.00 2.4M
2022-02-08 303.80 303.80 285.20 286.80 1.1M
2022-02-07 288.40 297.20 288.40 295.80 1.4M
2022-02-04 307.00 307.00 294.60 295.00 1.2M
2022-02-03 300.60 304.80 297.60 297.60 0.5M
2022-02-02 303.60 306.60 300.00 303.00 0.8M
2022-02-01 296.00 303.80 296.00 298.40 0.9M
2022-01-31 302.40 302.40 294.80 299.80 1.2M
2022-01-28 296.20 296.40 291.60 295.00 1.4M
2022-01-27 289.20 295.40 289.20 294.80 1.1M
2022-01-26 294.20 299.40 292.20 296.60 0.5M
2022-01-25 295.40 296.20 291.20 292.80 1.6M
2022-01-24 293.40 296.80 291.00 292.80 1.4M
2022-01-21 297.00 299.80 293.60 296.20 0.7M
2022-01-20 291.00 301.20 291.00 299.20 0.6M
2022-01-19 297.00 300.20 296.00 297.60 1.4M
2022-01-18 310.40 310.40 297.40 301.60 0.8M
2022-01-17 300.00 306.40 300.00 302.40 0.3M
2022-01-14 310.40 310.40 300.40 301.80 0.6M
2022-01-13 302.20 306.57 302.00 303.00 0.4M
2022-01-12 301.40 305.40 301.40 303.40 0.5M
2022-01-11 307.20 307.20 301.20 303.20 0.6M
2022-01-10 300.40 308.40 300.40 303.20 0.7M
2022-01-07 301.00 310.80 301.00 309.60 0.8M
2022-01-06 309.20 316.00 307.40 307.40 0.9M
2022-01-05 317.80 323.00 316.20 317.40 0.5M
2022-01-04 318.80 320.20 316.00 319.20 1.1M