Golden Ocean

GOGL
🏛️ 독일 →
6.75
마지막 업데이트: 2025-08-19
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.28 8.31 8.19 8.19 0.0M
2022-12-29 8.20 8.38 8.20 8.34 0.0M
2022-12-28 8.69 8.69 8.31 8.32 0.0M
2022-12-27 8.65 8.77 8.57 8.57 0.0M
2022-12-23 8.62 8.64 8.57 8.64 0.0M
2022-12-22 8.83 9.07 8.41 8.41 0.0M
2022-12-21 8.57 8.94 8.57 8.80 0.0M
2022-12-20 7.90 8.28 7.90 8.28 0.0M
2022-12-19 8.35 8.35 7.99 7.99 0.0M
2022-12-16 8.40 8.43 8.28 8.28 0.0M
2022-12-15 8.11 8.68 8.11 8.54 0.0M
2022-12-14 8.30 8.46 8.20 8.22 0.0M
2022-12-13 8.30 8.58 8.28 8.28 0.0M
2022-12-12 8.05 8.22 8.05 8.22 0.0M
2022-12-09 7.94 8.12 7.94 8.08 0.0M
2022-12-08 7.73 8.01 7.73 7.85 0.0M
2022-12-07 8.04 8.04 7.68 7.70 0.0M
2022-12-06 8.00 8.10 7.95 7.95 0.0M
2022-12-05 7.82 8.38 7.82 8.03 0.0M
2022-12-02 7.85 7.85 7.70 7.82 0.0M
2022-12-01 8.09 8.17 7.83 7.83 0.0M
2022-11-30 8.10 8.21 8.06 8.06 0.0M
2022-11-29 8.15 8.28 8.04 8.07 0.0M
2022-11-28 8.51 8.51 8.05 8.12 0.0M
2022-11-25 8.46 8.55 8.30 8.49 0.0M
2022-11-24 8.51 8.74 8.51 8.69 0.0M
2022-11-23 8.42 8.52 8.36 8.38 0.0M
2022-11-22 8.38 8.55 8.25 8.45 0.0M
2022-11-21 8.31 8.36 8.09 8.29 0.0M
2022-11-18 8.43 8.43 8.09 8.22 0.0M
2022-11-17 8.29 8.39 8.20 8.36 0.0M
2022-11-16 9.39 9.39 8.14 8.21 0.0M
2022-11-15 9.30 9.35 9.16 9.32 0.0M
2022-11-14 9.38 9.62 9.30 9.30 0.0M
2022-11-11 9.53 9.58 9.24 9.36 0.0M
2022-11-10 9.01 9.11 8.80 9.10 0.0M
2022-11-09 9.40 9.40 8.91 8.91 0.0M
2022-11-08 9.12 9.17 9.10 9.10 0.0M
2022-11-07 9.50 9.69 8.83 9.17 0.0M
2022-11-04 9.08 9.62 9.08 9.41 0.0M
2022-11-03 8.80 8.81 8.77 8.79 0.0M
2022-11-02 8.76 8.88 8.73 8.76 0.0M
2022-11-01 8.50 8.75 8.50 8.71 0.0M
2022-10-31 8.52 8.52 8.12 8.45 0.0M
2022-10-28 8.34 8.58 8.25 8.57 0.0M
2022-10-27 8.85 8.85 8.43 8.68 0.0M
2022-10-26 8.86 8.86 8.80 8.81 0.0M
2022-10-25 8.83 8.87 8.61 8.87 0.0M
2022-10-24 8.72 8.98 8.68 8.71 0.0M
2022-10-21 8.68 8.77 8.57 8.73 0.0M
2022-10-20 8.65 8.79 8.54 8.54 0.0M
2022-10-19 9.00 9.00 8.77 8.83 0.0M
2022-10-18 8.86 9.17 8.86 9.06 0.0M
2022-10-17 9.10 9.19 8.69 8.69 0.0M
2022-10-14 8.88 9.10 8.84 9.00 0.0M
2022-10-13 8.66 8.82 8.42 8.80 0.0M
2022-10-12 8.61 8.75 8.50 8.75 0.0M
2022-10-11 8.31 8.61 8.30 8.61 0.0M
2022-10-10 8.69 8.80 8.50 8.72 0.0M
2022-10-07 8.49 8.74 8.49 8.60 0.0M
2022-10-06 8.75 8.75 8.35 8.62 0.0M
2022-10-05 8.49 8.50 8.30 8.49 0.0M
2022-10-04 8.04 8.24 8.04 8.20 0.0M
2022-10-03 7.76 7.97 7.76 7.97 0.0M
2022-09-30 7.54 7.80 7.54 7.67 0.0M
2022-09-29 7.79 7.92 7.41 7.57 0.0M
2022-09-28 8.13 8.15 7.94 7.98 0.0M
2022-09-27 8.02 8.29 8.02 8.29 0.0M
2022-09-26 8.38 8.46 7.83 7.98 0.0M
2022-09-23 8.84 8.89 8.44 8.45 0.0M
2022-09-22 9.10 9.10 8.69 8.87 0.0M
2022-09-21 9.07 9.18 9.07 9.12 0.0M
2022-09-20 8.48 9.16 8.48 9.10 0.0M
2022-09-19 8.93 8.93 8.22 8.53 0.0M
2022-09-16 9.03 9.03 8.72 8.82 0.0M
2022-09-15 9.38 9.40 9.05 9.28 0.0M
2022-09-14 9.09 9.54 9.09 9.40 0.0M
2022-09-13 9.34 9.34 9.20 9.26 0.0M
2022-09-12 8.94 9.14 8.94 9.14 0.0M
2022-09-09 8.95 9.01 8.80 8.95 0.0M
2022-09-08 8.39 8.72 8.32 8.72 0.0M
2022-09-07 8.84 8.87 8.38 8.38 0.0M
2022-09-06 9.36 9.37 8.73 8.81 0.0M
2022-09-05 9.82 9.96 9.70 9.96 0.0M
2022-09-02 9.89 9.96 9.63 9.80 0.0M
2022-09-01 9.46 10.10 9.38 9.82 0.0M
2022-08-31 9.45 9.67 9.29 9.47 0.0M
2022-08-30 10.49 10.85 9.41 9.50 0.0M
2022-08-29 10.64 10.69 10.21 10.37 0.0M
2022-08-26 10.91 10.91 10.11 10.56 0.0M
2022-08-25 10.79 11.30 10.74 11.00 0.0M
2022-08-24 10.62 10.68 10.47 10.68 0.0M
2022-08-23 10.35 10.66 10.35 10.61 0.0M
2022-08-22 10.45 10.45 9.91 10.34 0.0M
2022-08-19 10.66 10.66 10.11 10.44 0.0M
2022-08-18 10.42 10.71 10.38 10.71 0.0M
2022-08-17 10.50 10.62 10.41 10.50 0.0M
2022-08-16 10.71 10.78 10.20 10.69 0.0M
2022-08-15 11.31 11.31 10.22 10.67 0.0M
2022-08-12 11.31 11.32 11.06 11.32 0.0M
2022-08-11 11.08 11.23 10.90 11.17 0.0M
2022-08-10 11.22 11.35 10.99 11.07 0.0M
2022-08-09 10.67 11.00 10.67 11.00 0.0M
2022-08-08 10.59 10.79 10.28 10.70 0.0M
2022-08-05 10.17 10.36 10.10 10.34 0.0M
2022-08-04 10.41 10.41 10.00 10.20 0.0M
2022-08-03 11.00 11.00 10.39 10.45 0.0M
2022-08-02 10.78 11.04 10.66 11.03 0.0M
2022-08-01 10.65 11.01 10.65 10.92 0.0M
2022-07-29 11.00 11.02 10.60 10.70 0.0M
2022-07-28 11.06 11.29 10.89 11.03 0.0M
2022-07-27 11.09 11.21 10.85 11.07 0.0M
2022-07-26 10.76 10.87 10.70 10.70 0.0M
2022-07-25 10.64 10.73 10.47 10.73 0.0M
2022-07-22 10.93 11.07 10.56 10.56 0.0M
2022-07-21 10.93 10.93 10.51 10.93 0.0M
2022-07-20 10.81 10.81 10.57 10.68 0.0M
2022-07-19 10.80 10.80 10.61 10.61 0.0M
2022-07-18 10.70 10.81 10.62 10.78 0.0M
2022-07-15 10.10 10.37 10.10 10.28 0.0M
2022-07-14 10.00 10.09 9.80 9.86 0.0M
2022-07-13 10.09 10.18 9.85 10.06 0.0M
2022-07-12 10.00 10.00 9.85 10.00 0.0M
2022-07-11 10.06 10.48 10.00 10.30 0.0M
2022-07-08 10.24 10.41 10.20 10.24 0.0M
2022-07-07 10.08 10.41 10.07 10.26 0.0M
2022-07-06 10.19 10.21 9.64 9.80 0.0M
2022-07-05 10.20 10.20 10.04 10.04 0.0M
2022-07-04 10.36 10.38 10.05 10.24 0.0M
2022-07-01 10.50 10.72 10.02 10.26 0.0M
2022-06-30 10.88 11.24 10.88 11.24 0.0M
2022-06-29 10.99 11.47 10.92 11.06 0.0M
2022-06-28 11.59 11.59 11.00 11.00 0.0M
2022-06-27 10.88 11.36 10.88 11.36 0.0M
2022-06-24 11.21 11.25 10.79 10.79 0.0M
2022-06-23 11.07 11.19 10.83 11.02 0.0M
2022-06-22 12.00 12.00 11.02 11.11 0.0M
2022-06-21 12.41 12.46 12.18 12.18 0.0M
2022-06-20 12.29 12.31 12.07 12.21 0.0M
2022-06-17 12.06 12.28 12.04 12.21 0.0M
2022-06-16 12.51 12.51 11.78 11.91 0.0M
2022-06-15 12.96 12.96 12.00 12.58 0.0M
2022-06-14 12.43 12.85 11.95 12.41 0.0M
2022-06-13 12.62 12.72 12.09 12.26 0.0M
2022-06-10 13.13 13.13 12.66 12.78 0.0M
2022-06-09 13.42 13.42 12.94 13.00 0.0M
2022-06-08 14.22 14.22 13.21 13.46 0.0M
2022-06-07 14.90 14.90 14.35 14.60 0.0M
2022-06-06 14.80 15.13 14.72 15.12 0.0M
2022-06-03 14.45 14.62 14.23 14.61 0.0M
2022-06-02 14.38 14.77 14.20 14.30 0.0M
2022-06-01 13.75 14.58 13.75 14.50 0.0M
2022-05-31 13.90 13.96 13.60 13.70 0.0M
2022-05-30 15.00 15.00 14.01 14.26 0.0M
2022-05-27 14.75 14.89 14.60 14.80 0.0M
2022-05-26 14.54 14.80 14.54 14.54 0.0M
2022-05-25 14.45 14.70 14.29 14.64 0.0M
2022-05-24 14.51 14.51 14.05 14.44 0.0M
2022-05-23 14.73 14.79 14.20 14.77 0.0M
2022-05-20 15.26 15.26 14.61 14.66 0.0M
2022-05-19 14.28 15.49 14.06 15.46 0.0M
2022-05-18 14.54 14.54 13.92 14.13 0.0M
2022-05-17 14.21 14.74 14.21 14.29 0.0M
2022-05-16 12.95 14.12 12.84 14.03 0.0M
2022-05-13 12.90 13.57 12.85 13.28 0.0M
2022-05-12 12.73 12.88 12.36 12.82 0.0M
2022-05-11 12.74 13.31 12.74 12.92 0.0M
2022-05-10 11.96 12.38 11.88 12.38 0.0M
2022-05-09 12.99 13.18 11.82 11.84 0.0M
2022-05-06 12.72 13.18 12.72 12.96 0.0M
2022-05-05 13.14 13.14 12.80 12.89 0.0M
2022-05-04 12.70 13.07 12.70 13.05 0.0M
2022-05-03 12.09 12.86 11.97 12.71 0.0M
2022-05-02 11.92 12.03 11.60 11.81 0.0M
2022-04-29 12.07 12.25 11.86 11.90 0.0M
2022-04-28 12.18 12.19 11.81 12.19 0.0M
2022-04-27 11.14 12.13 11.14 12.05 0.0M
2022-04-26 10.89 11.18 10.66 11.13 0.0M
2022-04-25 12.04 12.04 10.32 10.96 0.0M
2022-04-22 12.41 12.65 12.14 12.16 0.0M
2022-04-21 12.82 12.82 12.26 12.26 0.0M
2022-04-20 12.10 12.47 12.10 12.38 0.0M
2022-04-19 13.02 13.03 11.50 12.62 0.0M
2022-04-14 11.41 12.72 11.30 12.37 0.0M
2022-04-13 10.79 11.23 10.69 11.23 0.0M
2022-04-12 10.44 10.79 10.27 10.79 0.0M
2022-04-11 11.12 11.12 10.32 10.32 0.0M
2022-04-08 10.84 11.22 10.82 11.22 0.0M
2022-04-07 10.55 10.89 10.55 10.89 0.0M
2022-04-06 10.74 10.74 10.43 10.60 0.0M
2022-04-05 10.93 10.93 10.54 10.64 0.0M
2022-04-04 11.69 11.69 10.79 10.94 0.0M
2022-04-01 11.37 11.69 11.14 11.43 0.0M
2022-03-31 11.16 11.37 11.10 11.16 0.0M
2022-03-30 11.09 11.49 11.00 11.12 0.0M
2022-03-29 11.18 11.18 10.31 11.06 0.0M
2022-03-28 11.07 11.40 10.98 11.12 0.0M
2022-03-25 10.87 11.13 10.79 11.13 0.0M
2022-03-24 11.18 11.20 10.71 10.78 0.0M
2022-03-23 10.64 11.20 10.64 11.10 0.0M
2022-03-22 11.03 11.03 10.53 10.60 0.0M
2022-03-21 10.73 11.16 10.59 11.05 0.0M
2022-03-18 10.70 10.87 10.67 10.78 0.0M
2022-03-17 10.71 10.82 10.52 10.63 0.0M
2022-03-16 10.56 10.63 10.35 10.49 0.0M
2022-03-15 10.13 10.31 9.87 10.03 0.0M
2022-03-14 11.17 11.17 10.13 10.26 0.0M
2022-03-11 10.95 11.32 10.88 11.18 0.0M
2022-03-10 10.48 10.86 10.48 10.72 0.0M
2022-03-09 10.84 11.11 10.47 10.47 0.0M
2022-03-08 10.31 10.89 10.23 10.89 0.0M
2022-03-07 10.28 10.48 10.05 10.30 0.0M
2022-03-04 10.10 10.52 10.08 10.52 0.0M
2022-03-03 10.97 10.97 10.51 10.51 0.0M
2022-03-02 10.77 10.87 10.33 10.82 0.0M
2022-03-01 11.41 11.66 11.14 11.22 0.0M
2022-02-28 11.49 11.55 10.88 11.01 0.0M
2022-02-25 10.78 11.39 10.50 11.34 0.0M
2022-02-24 10.87 10.90 10.16 10.86 0.0M
2022-02-23 11.65 11.80 10.94 11.13 0.0M
2022-02-22 10.16 11.43 10.12 11.30 0.0M
2022-02-21 10.81 10.81 10.05 10.15 0.0M
2022-02-18 10.43 10.63 10.25 10.61 0.0M
2022-02-17 10.40 10.84 10.19 10.40 0.0M
2022-02-16 10.27 10.57 10.00 10.40 0.0M
2022-02-15 9.75 10.20 9.75 10.10 0.0M
2022-02-14 10.13 10.13 9.74 9.94 0.0M
2022-02-11 9.94 10.36 9.94 10.04 0.0M
2022-02-10 9.87 10.45 9.87 10.19 0.0M
2022-02-09 9.50 9.88 9.37 9.85 0.0M
2022-02-08 9.37 9.50 9.29 9.49 0.0M
2022-02-07 8.65 9.34 8.65 9.28 0.0M
2022-02-04 8.60 8.90 8.47 8.90 0.0M
2022-02-03 8.50 8.63 8.50 8.55 0.0M
2022-02-02 8.46 8.80 8.46 8.79 0.0M
2022-02-01 8.07 8.50 8.07 8.50 0.0M
2022-01-31 8.30 8.30 7.97 8.13 0.0M
2022-01-28 8.04 8.21 7.99 8.19 0.0M
2022-01-27 7.30 8.14 7.30 7.87 0.0M
2022-01-26 7.29 7.53 7.29 7.46 0.0M
2022-01-25 7.25 7.35 7.11 7.28 0.0M
2022-01-24 7.42 7.50 6.79 7.32 0.0M
2022-01-21 7.75 7.76 7.41 7.42 0.0M
2022-01-20 7.98 7.98 7.73 7.80 0.0M
2022-01-19 7.91 8.02 7.90 7.90 0.0M
2022-01-18 8.34 8.39 7.88 7.88 0.0M
2022-01-17 8.20 8.40 8.04 8.40 0.0M
2022-01-14 8.05 8.15 7.86 8.15 0.0M
2022-01-13 8.35 8.41 8.01 8.01 0.0M
2022-01-12 8.72 8.73 8.55 8.55 0.0M
2022-01-11 8.59 8.65 8.59 8.60 0.0M
2022-01-10 8.67 8.72 8.46 8.48 0.0M
2022-01-07 8.74 8.81 8.68 8.76 0.0M
2022-01-06 8.18 8.76 8.18 8.62 0.0M
2022-01-05 8.75 8.75 8.48 8.48 0.0M
2022-01-04 8.55 8.84 8.55 8.80 0.0M
2022-01-03 8.32 8.65 8.32 8.64 0.0M