Geo Energy Resources Ltd (GEOE)

GEOE
🏛️ 싱가포르 →
0.46
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 0.33 0.33 0.33 0.33 9.6M
2022-12-29 0.33 0.33 0.32 0.33 1.5M
2022-12-28 0.33 0.33 0.32 0.32 10.8M
2022-12-27 0.32 0.33 0.32 0.33 6.0M
2022-12-23 0.33 0.33 0.32 0.32 4.7M
2022-12-22 0.33 0.34 0.33 0.33 2.5M
2022-12-21 0.34 0.34 0.33 0.33 2.6M
2022-12-20 0.34 0.34 0.33 0.34 11.1M
2022-12-19 0.34 0.35 0.33 0.34 7.1M
2022-12-16 0.34 0.35 0.33 0.34 8.9M
2022-12-15 0.35 0.36 0.34 0.34 11.5M
2022-12-14 0.32 0.35 0.32 0.34 24.4M
2022-12-13 0.31 0.33 0.31 0.32 21.4M
2022-12-12 0.33 0.33 0.31 0.32 17.6M
2022-12-09 0.35 0.35 0.32 0.33 45.7M
2022-12-08 0.35 0.36 0.35 0.35 1.9M
2022-12-07 0.35 0.36 0.35 0.36 1.5M
2022-12-06 0.36 0.36 0.35 0.35 3.0M
2022-12-05 0.37 0.38 0.36 0.36 4.5M
2022-12-02 0.37 0.38 0.36 0.38 10.7M
2022-12-01 0.37 0.37 0.36 0.37 2.4M
2022-11-30 0.36 0.37 0.36 0.37 6.3M
2022-11-29 0.35 0.36 0.35 0.36 4.3M
2022-11-28 0.36 0.36 0.35 0.35 6.3M
2022-11-25 0.36 0.36 0.36 0.36 1.0M
2022-11-24 0.36 0.37 0.36 0.36 5.8M
2022-11-23 0.37 0.37 0.36 0.36 3.3M
2022-11-22 0.36 0.37 0.35 0.36 8.1M
2022-11-21 0.36 0.37 0.36 0.36 8.9M
2022-11-18 0.37 0.37 0.36 0.36 4.5M
2022-11-17 0.36 0.37 0.36 0.36 6.7M
2022-11-16 0.37 0.37 0.36 0.36 10.2M
2022-11-15 0.37 0.37 0.37 0.37 5.3M
2022-11-14 0.38 0.38 0.37 0.37 13.7M
2022-11-11 0.38 0.39 0.38 0.38 14.3M
2022-11-10 0.39 0.39 0.37 0.38 28.5M
2022-11-09 0.40 0.41 0.40 0.41 15.7M
2022-11-08 0.42 0.42 0.36 0.39 46.9M
2022-11-07 0.41 0.42 0.41 0.42 22.9M
2022-11-04 0.40 0.41 0.40 0.41 9.1M
2022-11-03 0.41 0.41 0.40 0.41 3.0M
2022-11-02 0.40 0.41 0.40 0.41 25.3M
2022-11-01 0.40 0.40 0.39 0.40 6.9M
2022-10-31 0.41 0.41 0.39 0.39 4.6M
2022-10-28 0.39 0.41 0.39 0.40 8.4M
2022-10-27 0.39 0.40 0.39 0.39 7.0M
2022-10-26 0.41 0.42 0.39 0.39 15.5M
2022-10-25 0.39 0.42 0.39 0.41 37.9M
2022-10-21 0.39 0.39 0.39 0.39 5.3M
2022-10-20 0.38 0.39 0.38 0.39 2.5M
2022-10-19 0.39 0.39 0.38 0.38 6.2M
2022-10-18 0.39 0.39 0.38 0.38 4.8M
2022-10-17 0.39 0.40 0.38 0.39 12.3M
2022-10-14 0.39 0.40 0.39 0.39 15.1M
2022-10-13 0.40 0.40 0.39 0.39 6.1M
2022-10-12 0.39 0.40 0.39 0.40 14.4M
2022-10-11 0.40 0.40 0.39 0.39 5.3M
2022-10-10 0.39 0.41 0.38 0.40 22.2M
2022-10-07 0.39 0.39 0.38 0.39 7.1M
2022-10-06 0.39 0.40 0.39 0.39 13.6M
2022-10-05 0.40 0.40 0.39 0.39 12.4M
2022-10-04 0.38 0.41 0.38 0.40 31.2M
2022-10-03 0.37 0.38 0.37 0.38 8.2M
2022-09-30 0.36 0.37 0.35 0.37 16.7M
2022-09-29 0.37 0.37 0.36 0.36 10.7M
2022-09-28 0.37 0.38 0.36 0.37 8.5M
2022-09-27 0.37 0.38 0.37 0.37 2.9M
2022-09-26 0.38 0.39 0.37 0.37 11.4M
2022-09-23 0.38 0.39 0.38 0.38 8.5M
2022-09-22 0.38 0.38 0.37 0.38 10.5M
2022-09-21 0.38 0.38 0.37 0.37 6.3M
2022-09-20 0.39 0.39 0.37 0.38 7.8M
2022-09-19 0.39 0.39 0.38 0.38 8.4M
2022-09-16 0.39 0.39 0.38 0.38 6.8M
2022-09-15 0.39 0.40 0.39 0.39 11.9M
2022-09-14 0.39 0.39 0.38 0.38 3.5M
2022-09-13 0.39 0.39 0.38 0.39 7.1M
2022-09-12 0.39 0.39 0.38 0.38 7.6M
2022-09-09 0.39 0.39 0.38 0.39 16.3M
2022-09-08 0.40 0.40 0.38 0.39 18.3M
2022-09-07 0.40 0.41 0.39 0.40 10.2M
2022-09-06 0.41 0.42 0.40 0.40 20.4M
2022-09-05 0.39 0.42 0.39 0.41 42.3M
2022-09-02 0.38 0.39 0.38 0.38 6.1M
2022-09-01 0.39 0.39 0.38 0.38 11.3M
2022-08-31 0.40 0.40 0.39 0.39 9.0M
2022-08-30 0.40 0.40 0.39 0.40 8.9M
2022-08-29 0.39 0.40 0.39 0.39 7.6M
2022-08-26 0.41 0.41 0.40 0.40 5.5M
2022-08-25 0.40 0.41 0.39 0.41 10.5M
2022-08-24 0.41 0.42 0.40 0.41 15.3M
2022-08-23 0.40 0.42 0.40 0.41 21.3M
2022-08-22 0.40 0.40 0.40 0.40 6.9M
2022-08-19 0.40 0.41 0.39 0.40 14.4M
2022-08-18 0.39 0.40 0.39 0.40 4.7M
2022-08-17 0.40 0.40 0.39 0.39 9.8M
2022-08-16 0.39 0.41 0.39 0.40 9.7M
2022-08-15 0.41 0.41 0.39 0.40 14.6M
2022-08-12 0.42 0.43 0.40 0.41 13.2M
2022-08-11 0.44 0.45 0.43 0.43 10.8M
2022-08-10 0.44 0.45 0.43 0.44 9.0M
2022-08-08 0.44 0.44 0.43 0.44 3.4M
2022-08-05 0.44 0.45 0.43 0.44 15.0M
2022-08-04 0.43 0.44 0.43 0.44 4.5M
2022-08-03 0.42 0.44 0.41 0.43 11.7M
2022-08-02 0.42 0.42 0.41 0.42 4.1M
2022-08-01 0.43 0.43 0.42 0.42 3.8M
2022-07-29 0.43 0.44 0.43 0.43 5.9M
2022-07-28 0.44 0.45 0.43 0.44 17.3M
2022-07-27 0.43 0.44 0.42 0.43 6.6M
2022-07-26 0.44 0.44 0.43 0.43 6.5M
2022-07-25 0.43 0.44 0.42 0.44 16.4M
2022-07-22 0.42 0.43 0.41 0.43 8.3M
2022-07-21 0.42 0.42 0.40 0.41 7.6M
2022-07-20 0.39 0.41 0.39 0.41 10.5M
2022-07-19 0.40 0.40 0.38 0.39 4.5M
2022-07-18 0.38 0.40 0.38 0.40 13.8M
2022-07-15 0.37 0.38 0.37 0.37 5.2M
2022-07-14 0.36 0.37 0.36 0.37 7.3M
2022-07-13 0.37 0.37 0.35 0.35 11.4M
2022-07-12 0.36 0.38 0.36 0.37 9.8M
2022-07-08 0.36 0.37 0.36 0.36 6.8M
2022-07-07 0.36 0.36 0.35 0.36 5.8M
2022-07-06 0.36 0.37 0.35 0.36 6.1M
2022-07-05 0.37 0.37 0.36 0.36 11.5M
2022-07-04 0.37 0.37 0.36 0.37 6.6M
2022-07-01 0.37 0.37 0.36 0.37 4.2M
2022-06-30 0.38 0.38 0.36 0.37 10.3M
2022-06-29 0.38 0.39 0.37 0.38 8.5M
2022-06-28 0.37 0.39 0.36 0.39 13.9M
2022-06-27 0.37 0.38 0.36 0.37 6.6M
2022-06-24 0.37 0.38 0.36 0.37 5.5M
2022-06-23 0.36 0.37 0.36 0.37 13.4M
2022-06-22 0.40 0.40 0.36 0.36 27.2M
2022-06-21 0.38 0.40 0.38 0.40 21.3M
2022-06-20 0.37 0.37 0.35 0.37 14.6M
2022-06-17 0.37 0.37 0.35 0.37 20.6M
2022-06-16 0.39 0.40 0.37 0.37 14.2M
2022-06-15 0.40 0.40 0.38 0.39 10.3M
2022-06-14 0.39 0.40 0.38 0.40 13.2M
2022-06-13 0.41 0.41 0.39 0.39 19.9M
2022-06-10 0.42 0.42 0.41 0.41 4.4M
2022-06-09 0.43 0.43 0.41 0.42 17.7M
2022-06-08 0.42 0.44 0.42 0.43 21.7M
2022-06-07 0.43 0.43 0.42 0.42 6.5M
2022-06-06 0.42 0.43 0.42 0.43 13.8M
2022-06-03 0.42 0.44 0.41 0.42 31.0M
2022-06-02 0.42 0.43 0.41 0.42 13.0M
2022-06-01 0.42 0.43 0.41 0.42 7.0M
2022-05-31 0.43 0.44 0.42 0.42 9.6M
2022-05-30 0.43 0.44 0.42 0.43 14.0M
2022-05-27 0.42 0.43 0.41 0.42 6.3M
2022-05-26 0.45 0.45 0.41 0.42 26.6M
2022-05-25 0.45 0.45 0.43 0.44 10.2M
2022-05-24 0.48 0.48 0.44 0.44 25.4M
2022-05-23 0.48 0.48 0.47 0.47 9.3M
2022-05-20 0.49 0.50 0.48 0.49 15.3M
2022-05-19 0.49 0.50 0.49 0.49 10.6M
2022-05-18 0.50 0.51 0.49 0.50 17.0M
2022-05-17 0.49 0.50 0.49 0.49 14.4M
2022-05-13 0.48 0.49 0.47 0.49 12.7M
2022-05-12 0.50 0.51 0.46 0.47 22.4M
2022-05-11 0.50 0.51 0.49 0.50 7.2M
2022-05-10 0.51 0.51 0.49 0.50 30.0M
2022-05-09 0.53 0.54 0.52 0.52 7.6M
2022-05-06 0.53 0.54 0.52 0.53 20.0M
2022-05-05 0.50 0.53 0.50 0.53 31.6M
2022-05-04 0.50 0.51 0.49 0.50 9.7M
2022-04-29 0.51 0.51 0.49 0.49 17.7M
2022-04-28 0.51 0.52 0.49 0.50 20.5M
2022-04-27 0.55 0.57 0.54 0.55 34.0M
2022-04-26 0.54 0.56 0.54 0.56 19.4M
2022-04-25 0.57 0.57 0.53 0.53 50.5M
2022-04-22 0.57 0.59 0.57 0.58 17.1M
2022-04-21 0.56 0.58 0.54 0.58 42.2M
2022-04-20 0.56 0.58 0.55 0.56 35.0M
2022-04-19 0.58 0.60 0.55 0.56 54.5M
2022-04-18 0.58 0.59 0.57 0.58 19.7M
2022-04-14 0.57 0.58 0.57 0.58 21.2M
2022-04-13 0.54 0.58 0.54 0.57 41.1M
2022-04-12 0.55 0.56 0.53 0.54 21.9M
2022-04-11 0.55 0.56 0.55 0.55 19.0M
2022-04-08 0.53 0.56 0.53 0.55 35.1M
2022-04-07 0.51 0.53 0.51 0.53 21.9M
2022-04-06 0.51 0.51 0.50 0.51 8.6M
2022-04-05 0.51 0.52 0.49 0.50 16.4M
2022-04-04 0.48 0.51 0.48 0.51 23.7M
2022-04-01 0.47 0.49 0.47 0.48 6.2M
2022-03-31 0.48 0.48 0.47 0.47 11.0M
2022-03-30 0.49 0.49 0.47 0.47 8.4M
2022-03-29 0.49 0.49 0.47 0.49 12.5M
2022-03-28 0.47 0.50 0.47 0.49 14.8M
2022-03-25 0.50 0.51 0.45 0.47 39.4M
2022-03-24 0.52 0.54 0.49 0.50 44.0M
2022-03-23 0.51 0.52 0.50 0.51 15.2M
2022-03-22 0.52 0.53 0.51 0.51 10.4M
2022-03-21 0.51 0.53 0.50 0.52 21.6M
2022-03-18 0.48 0.51 0.48 0.50 44.4M
2022-03-17 0.48 0.49 0.47 0.48 12.6M
2022-03-16 0.46 0.49 0.46 0.48 14.3M
2022-03-15 0.44 0.47 0.43 0.47 13.5M
2022-03-14 0.50 0.50 0.44 0.44 27.7M
2022-03-11 0.51 0.53 0.49 0.50 24.4M
2022-03-10 0.52 0.53 0.49 0.50 31.3M
2022-03-09 0.54 0.55 0.52 0.53 23.5M
2022-03-08 0.56 0.57 0.54 0.55 24.4M
2022-03-07 0.57 0.59 0.56 0.56 46.7M
2022-03-04 0.52 0.57 0.51 0.56 72.2M
2022-03-03 0.48 0.53 0.48 0.52 64.1M
2022-03-02 0.47 0.48 0.46 0.47 21.2M
2022-03-01 0.46 0.47 0.45 0.47 17.0M
2022-02-28 0.43 0.46 0.43 0.45 24.5M
2022-02-25 0.42 0.43 0.41 0.42 31.0M
2022-02-24 0.41 0.42 0.40 0.40 12.0M
2022-02-23 0.41 0.42 0.40 0.41 5.9M
2022-02-22 0.41 0.41 0.40 0.41 2.8M
2022-02-21 0.40 0.41 0.39 0.41 5.7M
2022-02-18 0.42 0.42 0.39 0.39 23.3M
2022-02-17 0.42 0.42 0.41 0.41 3.4M
2022-02-16 0.41 0.42 0.41 0.41 3.5M
2022-02-15 0.41 0.42 0.41 0.41 4.1M
2022-02-14 0.41 0.42 0.41 0.41 11.5M
2022-02-11 0.40 0.41 0.40 0.41 10.4M
2022-02-10 0.40 0.41 0.39 0.40 4.2M
2022-02-09 0.41 0.41 0.39 0.40 5.8M
2022-02-08 0.40 0.41 0.40 0.41 17.0M
2022-02-07 0.38 0.40 0.38 0.40 9.7M
2022-02-04 0.38 0.39 0.38 0.38 3.7M
2022-02-03 0.37 0.39 0.37 0.38 17.3M
2022-01-31 0.37 0.37 0.37 0.37 1.4M
2022-01-28 0.37 0.38 0.36 0.37 4.9M
2022-01-27 0.37 0.38 0.35 0.37 27.7M
2022-01-26 0.37 0.38 0.36 0.37 7.8M
2022-01-25 0.37 0.38 0.36 0.37 7.1M
2022-01-24 0.36 0.38 0.36 0.37 19.8M
2022-01-21 0.33 0.38 0.33 0.36 26.0M
2022-01-20 0.33 0.33 0.33 0.33 1.8M
2022-01-19 0.33 0.33 0.33 0.33 1.8M
2022-01-18 0.34 0.34 0.33 0.33 1.3M
2022-01-17 0.33 0.34 0.33 0.33 4.1M
2022-01-14 0.34 0.34 0.33 0.33 3.8M
2022-01-13 0.34 0.34 0.34 0.34 1.0M
2022-01-12 0.34 0.34 0.33 0.34 5.4M
2022-01-11 0.34 0.34 0.33 0.33 1.5M
2022-01-10 0.33 0.34 0.33 0.33 5.4M
2022-01-07 0.33 0.33 0.32 0.33 2.5M
2022-01-06 0.33 0.34 0.33 0.33 3.9M
2022-01-05 0.34 0.34 0.33 0.33 3.8M
2022-01-04 0.33 0.34 0.32 0.33 8.4M
2022-01-03 0.33 0.33 0.30 0.33 34.5M