Gibraltar Industries (ROCK)

ROCK
🏛️ 미국 →
62.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.00 61.00 60.05 60.05 1.8K
09:36 61.11 61.11 61.11 61.11 0.4K
09:39 60.66 60.66 60.66 60.66 1.3K
09:47 60.70 60.70 60.70 60.70 1.0K
09:50 61.07 61.31 61.07 61.31 0.7K
09:52 61.02 61.42 61.02 61.13 3.7K
10:02 61.13 61.13 61.13 61.13 0.5K
10:08 61.28 61.28 61.28 61.28 0.3K
10:09 61.45 61.45 61.45 61.45 0.6K
10:11 61.53 61.53 61.53 61.53 0.2K
10:15 61.17 61.17 61.17 61.17 0.1K
10:16 61.13 61.13 61.13 61.13 1.2K
10:34 61.31 61.31 61.31 61.31 0.2K
10:38 61.17 61.31 61.17 61.31 0.8K
10:49 61.05 61.05 61.05 61.05 0.5K
10:58 61.04 61.04 61.04 61.04 1.4K
11:03 60.95 60.95 60.95 60.95 0.2K
11:07 60.82 60.82 60.82 60.82 1.2K
11:22 60.76 60.76 60.76 60.76 0.8K
11:23 60.88 60.88 60.86 60.86 2.3K
11:30 60.84 60.84 60.84 60.84 1.1K
11:34 60.89 60.89 60.89 60.89 0.5K
11:35 60.90 60.90 60.90 60.90 1.4K
11:38 60.86 60.86 60.86 60.86 0.3K
11:39 60.90 60.90 60.90 60.90 1.7K
11:45 60.89 60.89 60.89 60.89 0.4K
11:48 60.89 60.89 60.89 60.89 0.2K
11:49 60.89 60.89 60.89 60.89 0.2K
11:50 60.89 60.89 60.89 60.89 0.2K
11:51 60.82 60.82 60.82 60.82 0.9K
11:57 60.68 60.68 60.68 60.68 0.4K
11:58 60.57 60.57 60.57 60.57 1.2K
12:03 60.67 60.67 60.67 60.67 4.8K
12:04 60.68 60.68 60.68 60.68 0.1K
12:06 60.60 60.60 60.60 60.60 0.2K
12:08 60.60 60.60 60.60 60.60 0.3K
12:11 60.55 60.55 60.55 60.55 0.9K
12:17 60.58 60.58 60.58 60.58 0.3K
12:18 60.73 60.73 60.73 60.73 1.3K
12:19 60.71 60.71 60.71 60.71 0.3K
12:20 60.77 60.77 60.77 60.77 1.1K
12:33 60.78 60.78 60.78 60.78 0.7K
12:36 60.82 60.82 60.82 60.82 0.9K
12:38 60.84 60.84 60.84 60.84 0.8K
12:39 60.91 60.91 60.91 60.91 1.0K
12:50 60.79 60.79 60.78 60.78 0.7K
12:52 60.76 60.76 60.76 60.76 0.2K
12:54 60.96 60.96 60.96 60.96 5.2K
12:55 60.98 60.98 60.98 60.98 0.2K
12:56 60.98 60.98 60.98 60.98 0.1K
12:59 61.00 61.00 61.00 61.00 0.1K
13:00 60.99 60.99 60.99 60.99 0.7K
13:12 61.02 61.02 61.02 61.02 0.6K
13:14 60.98 60.98 60.98 60.98 1.2K
13:20 60.94 60.94 60.90 60.90 2.1K
13:21 60.80 60.80 60.73 60.76 1.5K
13:27 60.75 60.75 60.75 60.75 0.5K
13:28 60.75 60.84 60.75 60.84 2.0K
13:33 60.87 60.87 60.87 60.87 0.1K
13:35 60.87 60.87 60.87 60.87 0.2K
13:36 60.83 60.83 60.83 60.83 0.3K
13:38 60.83 60.87 60.83 60.87 0.7K
13:42 60.76 60.76 60.76 60.76 0.9K
13:44 60.70 60.70 60.70 60.70 1.4K
13:46 60.42 60.42 60.42 60.42 0.2K
13:49 60.60 60.60 60.60 60.60 0.2K
13:50 60.60 60.60 60.60 60.60 1.5K
13:51 60.65 60.65 60.65 60.65 1.0K
13:52 60.65 60.65 60.65 60.65 0.1K
13:53 60.60 60.60 60.60 60.60 0.6K
13:57 60.68 60.68 60.66 60.66 1.0K
13:59 60.67 60.67 60.67 60.67 0.7K
14:04 60.67 60.67 60.67 60.67 0.3K
14:08 60.68 60.68 60.68 60.68 0.5K
14:09 60.72 60.72 60.72 60.72 0.9K
14:11 60.69 60.75 60.69 60.75 3.0K
14:19 60.89 60.89 60.89 60.89 0.2K
14:20 60.89 60.89 60.89 60.89 0.3K
14:21 60.85 60.85 60.85 60.85 1.2K
14:30 60.85 60.85 60.85 60.85 1.0K
14:38 60.96 60.96 60.96 60.96 0.8K
14:41 60.93 60.93 60.93 60.93 0.3K
14:45 60.93 60.93 60.93 60.93 0.2K
14:48 60.85 60.85 60.85 60.85 0.8K
14:52 60.97 60.97 60.97 60.97 0.8K
14:53 61.02 61.02 61.02 61.02 0.2K
14:55 60.99 60.99 60.99 60.99 0.3K
14:57 60.97 60.97 60.97 60.97 0.9K
15:01 60.85 60.85 60.85 60.85 0.3K
15:02 60.84 60.84 60.84 60.84 1.3K
15:06 60.75 60.77 60.75 60.77 0.9K
15:08 60.76 60.80 60.76 60.80 0.7K
15:10 60.84 60.84 60.82 60.82 1.3K
15:11 60.82 60.82 60.82 60.82 0.4K
15:15 60.83 60.83 60.83 60.83 0.4K
15:16 60.83 60.91 60.83 60.91 3.0K
15:17 60.92 60.92 60.92 60.92 0.7K
15:19 61.01 61.01 61.01 61.01 1.0K
15:21 61.00 61.00 61.00 61.00 0.6K
15:28 60.93 60.93 60.93 60.93 0.4K
15:30 60.94 60.94 60.94 60.94 1.4K
15:31 60.90 60.94 60.90 60.94 1.1K
15:32 60.95 60.95 60.95 60.95 0.8K
15:36 60.86 60.86 60.86 60.86 0.4K
15:38 60.89 60.89 60.89 60.89 0.5K
15:39 60.91 60.91 60.91 60.91 0.5K
15:41 60.90 60.90 60.90 60.90 0.5K
15:42 60.90 60.90 60.90 60.90 0.6K
15:44 60.88 60.95 60.88 60.95 1.4K
15:45 60.95 60.95 60.95 60.95 0.5K
15:46 60.93 60.93 60.93 60.93 0.5K
15:47 60.94 60.94 60.94 60.94 0.3K
15:48 60.94 60.94 60.94 60.94 0.3K
15:49 60.90 60.94 60.90 60.94 1.7K
15:50 61.05 61.05 60.99 60.99 3.1K
15:51 60.98 60.98 60.98 60.98 0.3K
15:52 60.97 60.97 60.97 60.97 0.5K
15:53 60.97 60.97 60.97 60.97 0.4K
15:54 61.03 61.03 61.03 61.03 0.9K
15:55 60.97 61.02 60.97 61.02 5.4K
15:56 61.05 61.05 61.05 61.05 1.7K
15:58 61.03 61.08 61.01 61.08 3.2K
15:59 61.10 61.10 61.00 61.00 35.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 63.50 64.11 62.22 62.80 0.3M
2025-09-29 63.11 63.61 62.47 63.53 0.4M
2025-09-26 61.35 63.07 61.00 62.91 0.2M
2025-09-25 60.57 61.14 60.13 61.05 0.2M
2025-09-24 61.00 61.53 60.05 61.00 0.1M
2025-09-23 61.88 62.15 60.36 61.17 0.2M
2025-09-22 61.38 62.08 60.30 61.77 0.2M
2025-09-19 62.30 62.30 60.94 61.85 0.8M
2025-09-18 59.24 62.30 59.07 62.00 0.4M
2025-09-17 60.20 61.19 58.65 58.99 0.2M
2025-09-16 61.16 61.58 59.49 59.85 0.2M
2025-09-15 60.89 61.87 59.47 61.18 0.2M
2025-09-12 62.05 62.36 60.37 60.44 0.2M
2025-09-11 61.03 62.82 61.03 62.50 0.2M
2025-09-10 59.03 60.76 58.78 60.68 0.2M
2025-09-09 60.33 60.33 58.79 59.08 0.1M
2025-09-08 61.77 61.77 60.54 60.71 0.2M
2025-09-05 62.49 63.46 61.30 61.74 0.1M
2025-09-04 59.96 62.09 59.36 62.07 0.2M
2025-09-03 60.22 61.24 59.15 59.64 0.2M
2025-09-02 61.67 61.68 60.25 60.63 0.2M
2025-08-29 64.02 64.26 62.59 62.59 0.3M
2025-08-28 64.58 64.58 63.02 64.06 0.1M
2025-08-27 64.11 66.09 63.92 64.58 0.2M
2025-08-26 64.63 65.36 64.28 64.47 0.1M
2025-08-25 65.14 65.66 63.47 64.84 0.2M
2025-08-22 61.69 65.94 61.37 65.70 0.2M
2025-08-21 61.90 62.50 61.09 61.16 0.3M
2025-08-20 62.82 62.82 60.94 62.29 0.3M
2025-08-19 62.68 63.49 62.11 62.92 0.1M
2025-08-18 62.06 63.18 62.01 62.42 0.2M
2025-08-15 62.17 62.73 60.73 62.08 0.2M
2025-08-14 62.36 62.59 61.37 61.62 0.2M
2025-08-13 61.78 63.64 61.56 63.25 0.2M
2025-08-12 58.70 61.59 58.05 61.55 0.3M
2025-08-11 58.37 58.37 56.91 58.09 0.2M
2025-08-08 60.01 60.50 58.14 58.15 0.3M
2025-08-07 62.53 63.58 58.33 60.08 0.3M
2025-08-06 59.97 62.38 56.50 61.99 0.8M
2025-08-05 64.90 65.29 64.12 64.42 0.3M
2025-08-04 64.55 66.19 63.85 64.43 0.2M
2025-08-01 64.80 65.44 63.28 64.32 0.2M
2025-07-31 66.35 66.63 65.43 66.03 0.2M
2025-07-30 66.64 67.90 66.05 66.64 0.2M
2025-07-29 66.34 67.28 65.90 66.74 0.4M
2025-07-28 66.12 66.30 65.44 65.84 0.2M
2025-07-25 65.71 66.06 65.17 65.96 0.2M
2025-07-24 65.37 65.40 64.33 65.17 0.2M
2025-07-23 65.12 65.78 64.70 65.62 0.2M
2025-07-22 63.46 65.04 63.03 64.39 0.2M
2025-07-21 63.77 63.99 62.78 63.11 0.2M
2025-07-18 64.12 64.12 62.99 63.32 0.2M
2025-07-17 62.90 64.51 62.32 63.53 0.2M
2025-07-16 62.98 63.92 62.07 62.71 0.3M
2025-07-15 64.03 64.33 62.58 62.59 0.2M
2025-07-14 63.31 64.16 62.95 63.56 0.1M
2025-07-11 63.44 64.05 63.09 63.71 0.2M
2025-07-10 63.36 65.13 63.35 64.03 0.2M
2025-07-09 61.48 63.28 61.25 63.15 0.2M
2025-07-08 60.66 62.43 60.13 61.51 0.1M
2025-07-07 61.91 62.26 60.34 60.54 0.1M
2025-07-03 62.50 62.51 61.87 62.31 0.1M
2025-07-02 61.09 62.15 60.39 62.01 0.2M
2025-07-01 59.00 62.66 58.60 61.00 0.3M
2025-06-30 61.09 61.16 58.41 59.00 0.4M
2025-06-27 60.54 61.37 60.25 60.73 0.6M
2025-06-26 59.54 60.46 58.01 60.31 0.1M
2025-06-25 60.35 60.81 58.82 59.54 0.3M
2025-06-24 60.08 60.69 59.24 60.43 0.2M
2025-06-23 57.93 59.84 57.93 59.82 0.1M
2025-06-20 58.19 58.46 57.60 58.03 0.8M
2025-06-18 57.14 58.84 57.00 57.69 0.2M
2025-06-17 57.27 58.14 57.04 57.35 0.2M
2025-06-16 58.17 59.69 57.25 57.97 0.2M
2025-06-13 57.89 58.44 56.98 57.20 0.2M
2025-06-12 58.72 59.09 58.18 59.00 0.2M
2025-06-11 61.68 61.68 58.97 59.06 0.2M
2025-06-10 60.81 61.40 60.58 61.36 0.1M
2025-06-09 60.46 61.04 60.21 60.44 0.1M
2025-06-06 60.12 60.50 59.47 59.92 0.1M
2025-06-05 58.99 59.63 58.50 59.18 0.2M
2025-06-04 59.30 59.38 58.80 59.14 0.1M
2025-06-03 57.42 59.24 57.13 59.15 0.3M
2025-06-02 58.64 58.64 56.74 57.22 0.2M
2025-05-30 59.19 59.19 58.11 58.58 0.2M
2025-05-29 59.80 60.18 58.89 59.38 0.2M
2025-05-28 60.51 60.85 59.07 59.24 0.2M
2025-05-27 60.22 60.78 59.24 60.74 0.2M
2025-05-23 58.05 59.14 58.03 59.08 0.3M
2025-05-22 59.53 59.60 57.88 59.50 0.7M
2025-05-21 60.59 61.35 59.93 60.03 0.3M
2025-05-20 61.61 61.72 61.02 61.33 0.1M
2025-05-19 61.39 62.35 60.98 61.55 0.2M
2025-05-16 61.18 62.62 60.45 62.50 1.4M
2025-05-15 61.24 61.56 60.51 61.23 0.2M
2025-05-14 62.54 62.81 61.58 61.60 0.2M
2025-05-13 62.58 63.60 61.96 63.09 0.2M
2025-05-12 61.89 63.25 61.08 61.94 0.3M
2025-05-09 58.94 59.70 58.20 58.60 0.2M
2025-05-08 57.75 59.65 57.61 58.68 0.3M
2025-05-07 57.58 57.88 56.30 56.75 0.3M
2025-05-06 56.27 57.36 55.44 56.80 0.3M
2025-05-05 57.21 58.37 56.24 56.27 0.3M
2025-05-02 55.76 58.49 55.67 58.02 0.3M
2025-05-01 53.11 56.04 52.57 55.53 0.4M
2025-04-30 53.21 53.21 50.71 52.95 0.4M
2025-04-29 52.31 53.21 52.31 52.83 0.2M
2025-04-28 53.02 53.62 51.87 52.59 0.3M
2025-04-25 52.30 53.22 52.11 53.17 0.2M
2025-04-24 51.46 53.06 51.09 52.85 0.2M
2025-04-23 53.11 53.45 51.19 51.28 0.3M
2025-04-22 51.20 51.67 50.09 51.22 0.2M
2025-04-21 51.25 51.25 49.47 50.20 0.3M
2025-04-17 51.69 52.49 51.60 51.78 0.2M
2025-04-16 52.72 53.32 50.56 51.80 0.3M
2025-04-15 53.38 54.12 52.20 53.31 0.3M
2025-04-14 55.35 55.50 52.78 53.33 0.2M
2025-04-11 53.28 54.55 52.02 54.23 0.2M
2025-04-10 54.18 55.15 52.06 53.49 0.2M
2025-04-09 50.83 57.48 50.83 56.40 0.5M
2025-04-08 53.07 53.27 50.81 51.38 0.4M
2025-04-07 50.76 53.78 49.15 51.46 0.4M
2025-04-04 51.01 53.02 48.96 52.51 0.4M
2025-04-03 56.51 57.28 53.40 53.51 0.4M
2025-04-02 57.20 59.20 56.85 59.09 0.3M
2025-04-01 58.51 58.74 57.37 58.04 0.3M
2025-03-31 58.87 59.15 57.77 58.66 0.3M
2025-03-28 62.07 62.28 59.01 59.49 0.3M
2025-03-27 62.20 62.37 61.37 61.91 0.2M
2025-03-26 63.22 63.76 61.43 61.81 0.2M
2025-03-25 63.20 63.59 62.09 62.99 0.3M
2025-03-24 62.01 63.45 61.87 63.36 0.3M
2025-03-21 64.10 64.10 60.37 60.89 1.2M
2025-03-20 65.52 65.84 64.06 64.15 0.3M
2025-03-19 65.15 66.54 64.88 66.12 0.3M
2025-03-18 65.32 65.92 65.04 65.39 0.3M
2025-03-17 65.18 66.57 65.18 66.08 0.3M
2025-03-14 64.01 65.69 63.25 65.43 0.3M
2025-03-13 64.26 65.47 62.88 63.17 0.3M
2025-03-12 65.98 66.20 63.92 64.04 0.4M
2025-03-11 65.59 66.30 64.79 65.83 0.3M
2025-03-10 65.96 67.39 65.11 65.64 0.3M
2025-03-07 66.18 67.05 65.62 66.48 0.3M
2025-03-06 65.19 67.02 64.78 66.28 0.3M
2025-03-05 65.36 66.74 64.67 65.56 0.3M
2025-03-04 64.16 66.27 63.41 65.00 0.5M
2025-03-03 65.58 66.12 64.30 64.79 0.4M
2025-02-28 64.95 66.16 64.95 65.71 0.3M
2025-02-27 66.50 66.72 64.78 64.85 0.4M
2025-02-26 67.76 68.53 66.39 67.05 0.4M
2025-02-25 64.84 68.23 64.84 67.02 0.4M
2025-02-24 65.06 66.10 64.20 65.49 0.4M
2025-02-21 66.17 66.70 64.02 64.89 0.4M
2025-02-20 64.80 65.96 62.70 65.28 0.4M
2025-02-19 65.37 71.07 64.64 64.80 0.6M
2025-02-18 58.67 59.09 57.80 57.99 0.2M
2025-02-14 59.59 60.02 58.74 58.85 0.1M
2025-02-13 59.27 59.29 58.57 59.09 0.2M
2025-02-12 59.07 59.07 58.22 58.29 0.1M
2025-02-11 59.45 60.48 59.45 60.37 0.1M
2025-02-10 59.60 60.57 59.23 60.13 0.1M
2025-02-07 59.70 59.70 58.41 59.24 0.1M
2025-02-06 60.22 60.84 59.80 59.96 0.2M
2025-02-05 60.00 60.87 58.45 59.98 0.1M
2025-02-04 58.39 59.63 58.38 59.62 0.2M
2025-02-03 59.77 60.47 58.61 58.76 0.2M
2025-01-31 62.10 62.97 61.32 61.37 0.5M
2025-01-30 62.26 63.10 62.05 62.42 0.1M
2025-01-29 62.29 62.93 61.44 61.73 0.2M
2025-01-28 62.23 62.46 61.68 61.74 0.2M
2025-01-27 62.02 63.87 62.01 62.43 0.2M
2025-01-24 61.40 62.51 61.32 62.32 0.2M
2025-01-23 61.53 62.10 60.57 61.41 0.1M
2025-01-22 62.69 63.02 61.53 61.69 0.2M
2025-01-21 63.33 63.77 63.03 63.03 0.2M
2025-01-17 63.27 63.27 62.09 62.51 0.1M
2025-01-16 61.17 62.20 60.48 62.20 0.1M
2025-01-15 61.71 61.93 60.95 61.17 0.2M
2025-01-14 58.35 59.90 58.35 59.89 0.2M
2025-01-13 55.79 57.93 55.31 57.92 0.2M
2025-01-10 57.92 58.26 56.15 56.20 0.3M
2025-01-08 57.79 59.04 57.34 59.01 0.2M
2025-01-07 59.08 59.78 57.66 58.57 0.2M
2025-01-06 59.59 60.45 58.96 59.08 0.1M
2025-01-03 58.59 59.20 58.10 59.15 0.1M
2025-01-02 59.51 59.72 58.11 58.42 0.2M