Great Eastern Shipping

GESC
🏛️ 인도 →
998.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 298.50 300.55 295.95 297.90 0.0M
2021-12-30 298.80 301.10 291.50 299.60 0.0M
2021-12-29 292.15 298.80 292.15 297.30 0.0M
2021-12-28 290.50 298.30 285.60 295.05 0.0M
2021-12-27 297.00 300.20 291.20 293.15 0.0M
2021-12-24 297.70 298.15 285.00 295.55 0.0M
2021-12-23 297.10 299.85 286.75 294.35 0.2M
2021-12-22 269.55 277.25 269.55 275.80 0.0M
2021-12-21 271.00 278.45 268.00 271.55 0.0M
2021-12-20 277.00 277.00 265.05 268.20 0.0M
2021-12-17 290.85 290.85 276.00 277.90 0.0M
2021-12-16 297.80 297.80 286.00 287.90 0.0M
2021-12-15 298.50 302.35 293.20 294.45 0.0M
2021-12-14 299.15 301.10 296.25 300.60 0.0M
2021-12-13 305.00 308.55 299.00 300.15 0.0M
2021-12-10 300.40 309.90 300.40 304.40 0.0M
2021-12-09 302.20 303.85 298.50 299.65 0.5M
2021-12-08 301.00 304.90 299.25 300.65 0.0M
2021-12-07 297.55 305.40 297.00 300.80 0.0M
2021-12-06 299.25 303.30 292.75 294.45 0.7M
2021-12-03 301.35 303.70 294.20 295.50 0.0M
2021-12-02 299.30 304.75 298.60 300.60 0.0M
2021-12-01 300.00 300.00 293.85 299.00 0.0M
2021-11-30 302.00 311.40 291.25 294.10 0.0M
2021-11-29 300.10 306.00 295.85 300.35 0.0M
2021-11-26 315.50 320.75 307.00 310.10 0.0M
2021-11-25 314.00 319.20 311.00 317.35 0.0M
2021-11-24 322.00 322.00 312.70 315.35 0.0M
2021-11-23 311.00 320.00 309.70 314.35 0.0M
2021-11-22 319.50 321.95 311.05 313.45 0.0M
2021-11-18 321.00 326.00 317.10 319.20 0.0M
2021-11-17 324.70 326.95 321.85 324.90 0.0M
2021-11-16 323.10 325.75 318.95 320.90 0.0M
2021-11-15 333.55 333.90 320.10 321.10 0.0M
2021-11-12 337.00 338.70 329.80 333.55 0.0M
2021-11-11 337.30 340.35 336.30 337.05 0.0M
2021-11-10 346.00 346.90 338.50 342.20 0.0M
2021-11-09 347.60 351.80 343.90 346.00 0.0M
2021-11-08 346.30 349.70 343.05 347.70 0.0M
2021-11-04 344.85 346.65 341.65 342.95 0.0M
2021-11-03 342.00 346.00 337.00 343.60 0.0M
2021-11-02 334.50 349.70 330.45 342.10 0.0M
2021-11-01 334.00 334.00 327.00 329.90 0.0M
2021-10-29 316.90 325.00 314.00 320.75 0.0M
2021-10-28 327.05 327.10 315.15 317.35 0.0M
2021-10-27 315.65 333.95 314.70 326.75 0.0M
2021-10-26 319.25 319.25 311.05 314.60 0.0M
2021-10-25 314.50 321.50 314.00 314.50 0.0M
2021-10-22 328.70 329.35 314.50 317.50 0.0M
2021-10-21 334.00 335.40 320.00 322.15 0.0M
2021-10-20 332.30 340.25 328.85 333.50 0.0M
2021-10-19 345.15 350.95 335.20 336.30 0.0M
2021-10-18 355.00 361.50 344.05 345.15 0.0M
2021-10-14 365.00 365.00 357.00 358.70 0.0M
2021-10-13 372.70 372.80 361.50 363.05 0.0M
2021-10-12 375.40 376.85 369.15 371.10 0.0M
2021-10-11 370.30 376.35 367.85 373.35 0.0M
2021-10-08 368.50 375.85 368.35 369.40 0.0M
2021-10-07 376.00 378.75 367.55 368.80 0.0M
2021-10-06 374.50 382.00 365.75 366.90 0.4M
2021-10-05 370.00 375.50 369.35 372.40 0.0M
2021-10-04 374.95 381.30 369.00 370.05 0.0M
2021-10-01 367.65 374.45 365.05 366.95 0.0M
2021-09-30 371.00 375.55 366.80 369.15 0.0M
2021-09-29 358.80 371.55 352.85 364.90 0.0M
2021-09-28 355.00 362.45 351.60 353.65 0.0M
2021-09-27 362.00 367.55 352.00 354.00 0.0M
2021-09-24 361.70 371.00 359.10 362.70 0.0M
2021-09-23 370.00 371.55 363.55 364.65 0.0M
2021-09-22 375.00 376.00 366.55 368.05 0.0M
2021-09-21 355.60 368.35 351.70 366.25 0.0M
2021-09-20 368.30 373.20 360.00 361.80 0.0M
2021-09-17 371.30 379.00 358.40 376.95 0.0M
2021-09-16 368.05 372.60 348.75 366.30 0.0M
2021-09-15 370.05 374.50 366.10 368.05 0.0M
2021-09-14 371.00 375.10 365.00 367.90 0.1M
2021-09-13 355.00 367.90 354.00 363.30 0.0M
2021-09-09 360.00 364.75 351.30 353.25 0.0M
2021-09-08 358.05 363.95 355.85 359.45 0.0M
2021-09-07 362.50 364.65 356.90 358.05 0.0M
2021-09-06 364.40 368.00 355.85 356.70 0.0M
2021-09-03 356.10 363.00 355.10 359.10 0.0M
2021-09-02 359.00 363.40 355.80 357.80 0.0M
2021-09-01 359.50 368.00 352.80 355.65 0.0M
2021-08-31 358.00 369.70 351.10 359.05 0.1M
2021-08-30 336.00 367.00 328.20 356.15 0.1M
2021-08-27 344.95 344.95 332.00 335.25 0.0M
2021-08-26 341.55 351.30 334.00 347.05 0.2M
2021-08-25 306.40 349.00 306.40 338.55 0.1M
2021-08-24 294.35 304.95 294.35 302.20 0.0M
2021-08-23 299.80 303.20 286.95 293.85 0.0M
2021-08-20 300.50 300.55 293.90 297.10 0.0M
2021-08-18 313.95 313.95 300.00 301.95 0.0M
2021-08-17 305.20 314.65 299.65 308.80 0.0M
2021-08-16 313.00 317.45 305.20 309.50 0.0M
2021-08-13 312.80 315.00 308.95 312.05 0.1M
2021-08-12 314.40 314.40 307.25 312.90 0.0M
2021-08-11 306.00 321.80 300.00 304.80 0.1M
2021-08-10 318.35 319.80 305.00 310.15 0.0M
2021-08-09 317.75 321.30 314.75 318.65 0.0M
2021-08-06 328.95 329.50 312.30 317.70 0.0M
2021-08-05 330.80 332.55 322.25 324.95 0.0M
2021-08-04 341.05 343.70 327.30 329.90 0.0M
2021-08-03 346.80 346.80 340.05 340.70 0.0M
2021-08-02 345.00 347.70 341.05 344.30 0.0M
2021-07-30 340.00 342.95 334.50 339.60 0.0M
2021-07-29 362.70 375.70 335.10 343.00 0.1M
2021-07-28 369.00 369.20 359.00 359.40 0.0M
2021-07-27 370.15 379.75 367.90 369.25 0.0M
2021-07-26 362.40 371.00 354.65 370.05 0.0M
2021-07-23 361.70 366.15 361.10 362.40 0.0M
2021-07-22 363.00 370.45 362.45 363.85 0.0M
2021-07-20 378.50 387.00 359.75 364.40 0.3M
2021-07-19 381.00 385.00 378.00 382.35 0.1M
2021-07-16 385.00 387.40 379.00 380.80 0.0M
2021-07-15 392.00 392.00 383.25 385.10 0.0M
2021-07-14 373.00 387.60 369.05 379.05 0.1M
2021-07-13 374.00 375.55 368.25 369.70 0.0M
2021-07-12 369.50 377.55 369.50 371.60 0.0M
2021-07-09 378.00 378.00 368.40 369.15 0.0M
2021-07-08 376.00 381.10 369.65 371.65 0.0M
2021-07-07 382.00 382.00 376.75 378.00 0.0M
2021-07-06 373.50 383.50 373.50 379.55 0.0M
2021-07-05 387.65 388.30 374.10 378.45 0.0M
2021-07-02 389.80 390.40 382.75 383.95 0.0M
2021-07-01 388.00 392.40 386.80 388.90 0.0M
2021-06-30 388.80 394.00 386.00 388.75 0.0M
2021-06-29 393.40 395.00 383.65 385.90 0.0M
2021-06-28 386.80 386.80 375.00 385.00 0.0M
2021-06-25 395.40 396.70 381.10 382.85 0.1M
2021-06-24 402.10 402.10 392.10 394.60 0.0M
2021-06-23 405.15 408.40 395.85 401.55 0.0M
2021-06-22 403.00 413.55 396.40 401.75 0.1M
2021-06-21 401.50 406.15 392.10 400.60 0.0M
2021-06-18 409.90 410.25 401.80 403.75 0.0M
2021-06-17 409.95 416.00 401.50 404.20 0.0M
2021-06-16 421.35 477.00 408.00 410.60 0.1M
2021-06-15 406.10 408.20 402.00 403.80 0.0M
2021-06-14 395.00 409.90 392.75 401.40 0.0M
2021-06-11 415.30 416.80 395.20 399.95 0.0M
2021-06-10 412.50 413.60 408.45 409.95 0.0M
2021-06-09 421.70 421.70 405.50 413.65 0.0M
2021-06-08 419.80 422.15 409.20 414.75 0.0M
2021-06-07 424.00 427.00 415.00 416.35 0.1M
2021-06-04 427.05 435.00 422.65 423.80 0.0M
2021-06-03 429.20 445.00 418.05 431.15 0.1M
2021-06-02 427.00 439.50 421.40 429.65 0.0M
2021-06-01 414.80 441.00 409.20 424.55 0.1M
2021-05-31 409.10 415.45 408.15 411.20 0.0M
2021-05-28 419.00 423.00 403.55 414.70 0.0M
2021-05-27 405.00 427.40 405.00 410.90 0.0M
2021-05-26 402.40 413.20 402.40 411.50 0.0M
2021-05-25 417.80 419.95 403.45 407.80 0.0M
2021-05-24 399.40 418.20 399.40 409.45 0.0M
2021-05-21 404.40 410.00 401.45 403.35 0.0M
2021-05-20 400.25 405.80 397.50 399.55 0.0M
2021-05-19 403.50 408.00 398.00 402.55 0.0M
2021-05-18 400.70 411.85 397.05 400.20 0.0M
2021-05-17 412.65 429.00 403.00 409.45 0.1M
2021-05-14 384.50 409.00 370.05 398.30 0.1M
2021-05-12 399.00 399.00 376.85 378.10 0.0M
2021-05-11 390.60 399.00 382.50 391.25 0.0M
2021-05-10 387.30 405.00 387.00 393.00 0.0M
2021-05-07 390.40 399.90 375.60 381.45 0.1M
2021-05-06 405.20 419.00 381.00 388.20 0.3M
2021-05-05 350.00 413.40 350.00 402.40 0.3M
2021-05-04 332.00 349.75 329.20 344.50 0.1M
2021-05-03 311.50 332.00 311.50 329.70 0.1M
2021-04-30 304.05 323.95 303.35 314.85 0.1M
2021-04-29 306.15 308.05 302.00 305.45 0.0M
2021-04-28 316.75 316.75 303.00 304.60 0.0M
2021-04-27 315.00 325.00 300.00 308.05 0.1M
2021-04-26 294.70 310.35 291.00 307.65 0.0M
2021-04-23 294.30 306.00 291.35 294.70 0.0M
2021-04-22 288.00 306.60 285.00 289.05 0.7M
2021-04-20 292.30 296.95 286.50 287.90 0.0M
2021-04-19 293.00 295.15 289.70 293.25 0.0M
2021-04-16 301.50 301.50 291.90 298.80 0.0M
2021-04-15 294.50 298.45 282.50 294.00 0.0M
2021-04-13 287.40 293.00 281.55 287.70 0.0M
2021-04-12 305.00 305.00 278.50 284.05 0.0M
2021-04-09 308.20 312.00 304.25 306.35 0.0M
2021-04-08 304.70 310.95 299.30 308.20 0.0M
2021-04-07 307.00 307.75 300.65 301.00 0.0M
2021-04-06 302.05 305.15 298.50 299.55 0.0M
2021-04-05 310.95 314.05 297.50 302.05 0.0M
2021-04-01 313.00 326.35 312.30 316.05 0.0M
2021-03-31 315.00 317.75 301.50 312.35 0.0M
2021-03-30 314.80 319.35 310.00 315.60 0.0M
2021-03-26 319.75 319.75 305.35 306.70 0.0M
2021-03-25 309.00 320.90 303.05 315.10 0.0M
2021-03-24 321.00 321.00 308.00 310.05 0.0M
2021-03-23 306.15 324.60 306.15 319.30 0.0M
2021-03-22 303.55 308.75 301.60 305.20 0.0M
2021-03-19 312.00 313.25 300.00 301.25 0.0M
2021-03-18 319.80 325.00 310.70 316.15 0.0M
2021-03-17 333.00 333.00 316.80 318.70 0.0M
2021-03-16 325.20 339.55 325.20 333.80 0.0M
2021-03-15 321.00 326.00 311.35 324.20 0.0M
2021-03-12 315.15 332.15 315.15 319.00 0.0M
2021-03-10 313.80 324.85 310.80 315.15 0.0M
2021-03-09 314.20 314.65 309.45 311.60 0.0M
2021-03-08 313.00 332.00 310.00 311.20 0.1M
2021-03-05 320.00 323.20 305.95 307.60 0.0M
2021-03-04 326.00 332.95 318.90 322.60 0.0M
2021-03-03 334.55 339.75 325.05 326.75 0.1M
2021-03-02 311.50 340.00 309.00 334.55 0.1M
2021-03-01 314.00 325.45 305.00 307.50 0.0M
2021-02-26 304.90 334.50 298.45 312.05 0.1M
2021-02-25 285.00 319.65 285.00 308.55 0.1M
2021-02-24 280.00 288.45 278.00 283.35 0.0M
2021-02-23 271.30 289.00 270.40 280.50 0.0M
2021-02-22 265.00 272.75 261.70 269.55 0.0M
2021-02-19 280.00 280.00 264.50 267.05 0.0M
2021-02-18 270.00 278.60 269.70 273.90 0.1M
2021-02-17 258.00 269.05 256.00 267.20 0.0M
2021-02-16 256.25 260.75 256.00 257.75 0.0M
2021-02-15 262.00 262.00 255.60 257.25 0.0M
2021-02-12 256.95 262.00 255.65 257.05 0.0M
2021-02-11 258.00 259.50 252.05 255.60 0.0M
2021-02-10 264.00 264.00 255.90 257.60 0.0M
2021-02-09 257.95 261.45 256.00 257.65 0.1M
2021-02-08 263.55 264.00 255.50 255.95 0.5M
2021-02-05 261.75 266.55 259.75 261.25 0.0M
2021-02-04 258.20 265.00 258.00 261.75 0.0M
2021-02-03 265.00 265.00 257.40 258.75 0.0M
2021-02-02 266.60 270.70 261.30 262.80 0.0M
2021-02-01 261.00 268.60 255.05 267.40 0.0M
2021-01-29 254.90 270.00 229.00 260.75 0.0M
2021-01-28 253.95 254.00 249.60 251.65 0.0M
2021-01-27 257.75 259.50 253.00 253.65 0.0M
2021-01-25 261.00 263.70 256.05 257.60 0.0M
2021-01-22 268.55 272.00 255.00 258.25 0.0M
2021-01-21 272.70 273.05 266.00 266.35 0.0M
2021-01-20 272.00 272.75 270.45 270.80 0.0M
2021-01-19 271.00 275.50 269.40 270.05 0.0M
2021-01-18 276.20 276.20 265.30 269.05 0.0M
2021-01-15 280.60 281.00 273.10 276.05 0.0M
2021-01-14 284.70 285.15 278.95 279.35 0.0M
2021-01-13 284.00 289.70 278.70 279.60 0.0M
2021-01-12 282.10 283.70 280.20 280.85 0.0M
2021-01-11 281.00 284.50 274.90 280.45 0.0M
2021-01-08 281.00 281.00 276.40 278.00 0.0M
2021-01-07 279.70 281.00 276.60 278.00 0.0M
2021-01-06 284.00 284.00 275.85 278.65 0.0M
2021-01-05 272.75 283.80 271.50 281.40 0.0M
2021-01-04 270.00 280.20 270.00 279.20 0.1M
2021-01-01 265.00 273.55 263.30 270.70 0.0M