GreenX Metals

GRX
🏛️ 영국 →
37.50
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
2025-09-26 37.50 38.00 36.00 37.50 0.0M
2025-09-25 37.50 39.00 36.66 39.00 0.0M
2025-09-24 37.50 38.40 38.40 37.50 0.0M
2025-09-23 37.50 37.50 37.50 37.50 0.0M
2025-09-22 37.50 38.75 36.50 37.50 0.0M
2025-09-19 36.50 37.00 35.10 37.50 0.1M
2025-09-18 36.50 37.38 36.05 36.50 0.0M
2025-09-17 36.50 37.38 37.38 36.50 0.0M
2025-09-16 36.50 37.38 37.38 36.50 0.0M
2025-09-15 36.50 37.85 35.00 36.50 0.1M
2025-09-12 36.00 37.75 36.49 36.50 0.1M
2025-09-11 35.50 37.00 35.31 36.00 0.1M
2025-09-10 36.00 36.60 34.20 35.50 0.0M
2025-09-09 35.50 36.70 36.48 36.00 0.1M
2025-09-08 35.50 35.50 35.50 35.50 0.0M
2025-09-05 36.00 35.38 35.20 35.50 0.0M
2025-09-04 36.00 36.68 35.63 36.00 0.0M
2025-09-03 36.00 37.00 35.00 36.00 0.1M
2025-09-02 36.00 36.60 35.00 36.00 0.0M
2025-09-01 36.00 35.20 35.00 36.00 0.0M
2025-08-29 36.00 37.00 35.00 37.00 0.1M
2025-08-28 37.00 36.35 36.00 37.00 0.0M
2025-08-27 37.00 37.00 37.00 37.00 0.0M
2025-08-26 37.00 37.50 37.48 37.00 0.0M
2025-08-22 37.00 37.00 37.00 37.00 0.0M
2025-08-21 38.00 38.00 35.40 37.00 0.0M
2025-08-20 38.00 38.00 38.00 38.00 0.0M
2025-08-19 38.00 37.10 37.10 38.00 0.0M
2025-08-18 38.00 38.00 38.00 38.00 0.0M
2025-08-15 38.00 38.00 38.00 38.00 0.0M
2025-08-14 38.00 38.40 38.40 38.00 0.0M
2025-08-13 38.00 38.45 36.20 38.00 0.0M
2025-08-12 38.00 40.00 39.00 40.00 0.0M
2025-08-11 38.50 39.80 37.00 38.00 0.0M
2025-08-08 38.50 38.90 38.00 38.50 0.0M
2025-08-07 38.50 38.50 38.50 38.50 0.0M
2025-08-06 38.50 38.99 38.01 38.50 0.0M
2025-08-05 38.50 38.13 38.13 38.50 0.0M
2025-08-04 38.50 38.99 38.99 38.50 0.0M
2025-08-01 38.50 40.60 38.00 38.50 0.1M
2025-07-31 39.00 39.80 38.01 38.50 0.0M
2025-07-30 39.00 39.80 39.20 39.00 0.0M
2025-07-29 40.50 41.50 38.00 39.00 0.0M
2025-07-28 39.50 41.50 39.25 40.50 0.0M
2025-07-25 38.50 41.00 37.00 39.50 0.1M
2025-07-24 38.00 39.00 38.90 39.00 0.0M
2025-07-23 37.50 39.00 37.50 38.00 0.0M
2025-07-22 36.50 39.00 36.65 37.50 0.0M
2025-07-21 36.00 38.00 36.00 36.50 0.0M
2025-07-18 36.00 36.60 36.00 36.00 0.0M
2025-07-17 36.00 36.60 36.59 36.00 0.0M
2025-07-16 36.00 36.69 35.20 36.00 0.0M
2025-07-15 35.50 36.69 34.00 34.00 0.0M
2025-07-14 35.50 37.00 34.00 35.50 0.0M
2025-07-11 36.00 37.00 34.00 35.50 0.0M
2025-07-10 36.00 35.20 35.20 36.00 0.0M
2025-07-09 36.00 35.02 35.00 36.00 0.0M
2025-07-08 36.00 36.90 36.00 36.00 0.1M
2025-07-07 35.50 37.00 33.40 36.00 0.2M
2025-07-04 35.50 36.10 35.60 35.50 0.0M
2025-07-03 35.50 35.50 35.50 35.50 0.0M
2025-07-02 35.00 35.50 34.11 35.00 0.0M
2025-07-01 34.50 35.50 35.49 35.00 0.0M
2025-06-30 33.50 36.00 36.00 34.50 0.0M
2025-06-27 33.50 33.50 33.50 33.50 0.0M
2025-06-26 33.50 33.50 33.50 33.50 0.0M
2025-06-25 33.50 33.80 32.60 33.00 0.0M
2025-06-24 34.50 35.00 33.11 33.50 0.0M
2025-06-23 36.00 36.80 33.25 36.80 0.1M
2025-06-20 35.00 37.00 34.00 36.00 0.2M
2025-06-19 35.50 36.00 34.40 35.00 0.1M
2025-06-18 35.00 36.00 34.00 35.50 0.1M
2025-06-17 35.00 35.50 34.05 35.00 0.0M
2025-06-16 35.00 34.05 34.05 35.00 0.0M
2025-06-13 34.50 35.69 35.00 35.00 0.1M
2025-06-12 35.00 36.49 34.00 34.50 0.0M
2025-06-11 35.00 35.00 35.00 35.00 0.0M
2025-06-10 35.00 35.00 35.00 35.00 0.0M
2025-06-09 35.00 36.60 36.55 35.00 0.0M
2025-06-06 35.00 38.80 35.50 35.00 0.1M
2025-06-05 36.50 37.70 37.70 36.50 0.0M
2025-06-04 34.00 37.70 34.02 36.50 0.3M
2025-06-03 34.00 35.00 35.00 34.00 0.0M
2025-06-02 34.00 34.97 34.97 34.00 0.0M
2025-05-30 34.00 34.98 34.00 34.00 0.1M
2025-05-29 34.50 35.00 33.00 34.00 0.0M
2025-05-28 34.50 35.80 34.75 34.50 0.0M
2025-05-27 39.50 42.00 34.00 35.00 0.2M
2025-05-23 39.50 39.50 39.50 39.50 0.0M
2025-05-22 39.50 39.50 39.50 39.50 0.0M
2025-05-21 39.50 39.50 39.50 39.50 0.0M
2025-05-20 41.50 40.12 40.00 39.50 0.0M
2025-05-19 35.00 43.00 36.00 41.50 0.3M
2025-05-16 37.00 40.00 35.60 36.50 0.0M
2025-05-15 37.50 38.20 35.60 37.00 0.0M
2025-05-14 38.50 39.90 39.90 38.50 0.0M
2025-05-13 38.50 39.00 39.00 38.50 0.0M
2025-05-12 39.50 40.54 40.54 39.50 0.0M
2025-05-09 39.50 39.50 39.50 39.50 0.0M
2025-05-08 38.50 41.00 39.55 39.50 0.0M
2025-05-07 38.50 38.50 38.50 38.50 0.0M
2025-05-06 38.50 39.99 37.70 38.50 0.0M
2025-05-02 39.00 40.80 37.00 40.80 0.0M
2025-05-01 39.00 41.80 41.80 39.00 0.0M
2025-04-30 39.00 41.00 38.50 39.00 0.0M
2025-04-29 38.00 40.25 37.00 39.00 0.0M
2025-04-28 38.00 38.00 38.00 38.00 0.0M
2025-04-25 38.00 38.00 38.00 38.00 0.0M
2025-04-24 38.00 39.40 36.00 38.00 0.0M
2025-04-23 37.00 38.00 36.00 38.00 0.0M
2025-04-22 37.00 39.00 35.00 37.00 0.0M
2025-04-17 37.50 37.50 37.50 37.50 0.0M
2025-04-16 37.50 37.50 37.50 37.50 0.0M
2025-04-15 37.50 37.80 35.20 37.50 0.0M
2025-04-14 36.50 39.00 36.00 37.50 0.0M
2025-04-11 37.50 36.20 36.20 37.00 0.0M
2025-04-10 37.50 38.55 38.55 37.50 0.0M
2025-04-09 39.50 39.75 37.00 38.00 0.0M
2025-04-08 40.50 39.35 39.35 39.50 0.0M
2025-04-07 40.50 42.00 42.00 40.50 0.0M
2025-04-04 40.50 40.50 40.50 40.50 0.0M
2025-04-03 42.00 42.50 42.50 41.00 0.0M
2025-04-02 42.00 42.00 42.00 42.00 0.0M
2025-04-01 42.00 42.00 42.00 42.00 0.0M
2025-03-31 42.00 42.00 42.00 42.00 0.0M
2025-03-28 43.50 45.00 42.33 43.00 0.0M
2025-03-27 43.50 43.50 43.50 43.50 0.0M
2025-03-26 43.50 43.95 43.95 43.50 0.0M
2025-03-25 43.50 43.50 43.50 43.50 0.0M
2025-03-24 43.50 44.00 44.00 43.50 0.0M
2025-03-21 43.00 45.00 42.00 43.50 0.0M
2025-03-20 43.00 43.00 43.00 43.00 0.0M
2025-03-19 43.00 44.90 44.90 43.00 0.0M
2025-03-18 43.00 45.00 45.00 43.00 0.0M
2025-03-17 43.00 43.00 43.00 43.00 0.0M
2025-03-14 43.00 45.00 41.00 43.00 0.0M
2025-03-13 43.00 46.00 41.00 46.00 0.0M
2025-03-12 43.00 43.00 43.00 43.00 0.0M
2025-03-11 44.00 46.00 43.60 43.50 0.0M
2025-03-10 41.00 45.00 40.00 43.00 0.0M
2025-03-07 39.50 40.00 38.00 40.00 0.0M
2025-03-06 39.50 40.00 39.50 39.50 0.0M
2025-03-05 38.50 40.00 37.20 39.50 0.0M
2025-03-04 38.50 38.50 38.50 38.50 0.0M
2025-03-03 38.00 38.40 37.00 38.50 0.0M
2025-02-28 38.00 38.00 36.20 38.00 0.0M
2025-02-27 38.00 38.00 38.00 38.00 0.0M
2025-02-26 38.00 38.00 38.00 38.00 0.0M
2025-02-25 38.00 38.00 38.00 38.00 0.0M
2025-02-24 38.00 38.40 38.40 38.00 0.0M
2025-02-21 38.00 38.00 38.00 38.00 0.0M
2025-02-20 39.00 38.00 38.00 38.00 0.0M
2025-02-19 39.00 39.30 39.30 39.00 0.0M
2025-02-18 39.00 39.00 39.00 39.00 0.0M
2025-02-17 38.50 39.90 37.00 39.00 0.0M
2025-02-14 38.50 37.00 37.00 38.50 0.0M
2025-02-13 38.50 38.50 38.50 38.50 0.0M
2025-02-12 40.50 40.00 37.00 38.50 0.0M
2025-02-11 40.50 39.25 39.25 40.50 0.0M
2025-02-10 40.50 40.50 40.50 40.50 0.0M
2025-02-07 40.50 39.25 39.25 40.50 0.0M
2025-02-06 40.50 40.50 40.50 40.50 0.0M
2025-02-05 40.50 42.00 39.00 40.50 0.0M
2025-02-04 40.50 42.00 42.00 40.50 0.0M
2025-02-03 40.50 40.00 39.23 40.50 0.0M
2025-01-31 40.50 40.05 40.05 40.50 0.0M
2025-01-30 40.50 40.50 40.50 40.50 0.0M
2025-01-29 40.50 39.30 39.30 40.50 0.0M
2025-01-28 40.50 39.30 39.30 40.50 0.0M
2025-01-27 40.50 41.00 39.60 40.50 0.0M
2025-01-24 40.50 40.00 39.30 40.50 0.1M
2025-01-23 38.50 41.00 38.00 40.50 0.2M
2025-01-22 38.50 38.50 38.50 38.50 0.0M
2025-01-21 38.00 36.20 36.20 38.50 0.0M
2025-01-20 35.50 38.00 35.00 38.00 0.0M
2025-01-17 35.50 35.50 35.50 35.50 0.0M
2025-01-16 35.50 35.50 35.50 35.50 0.0M
2025-01-15 35.50 35.50 35.50 35.50 0.0M
2025-01-14 36.00 38.00 34.00 36.00 0.0M
2025-01-13 36.50 36.50 36.50 36.50 0.0M
2025-01-10 36.50 36.50 36.50 36.50 0.0M
2025-01-09 36.50 36.05 36.05 36.50 0.0M
2025-01-08 36.50 36.50 36.50 36.50 0.0M
2025-01-07 35.50 37.00 34.00 36.50 0.0M
2025-01-06 35.50 37.00 35.00 35.50 0.0M
2025-01-03 34.50 34.50 34.50 34.50 0.0M
2025-01-02 34.00 36.00 33.00 34.50 0.0M