Globus Medical (GMED)

GMED
🏛️ 미국 →
55.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 56.75 56.77 56.62 56.62 10.4K
09:31 56.78 56.78 56.78 56.78 0.1K
09:32 56.78 56.78 56.78 56.78 1.2K
09:33 56.78 56.84 56.78 56.84 0.9K
09:34 56.85 56.98 56.85 56.98 0.5K
09:35 56.76 56.76 56.73 56.73 0.3K
09:36 56.79 56.79 56.74 56.77 0.8K
09:37 56.76 56.77 56.74 56.76 1.4K
09:38 56.94 56.94 56.77 56.77 0.8K
09:39 56.77 56.89 56.66 56.66 2.8K
09:40 56.67 56.78 56.67 56.67 0.8K
09:41 56.68 56.68 56.68 56.68 0.2K
09:42 56.79 56.80 56.79 56.80 1.8K
09:44 56.61 56.83 56.61 56.67 1.0K
09:45 56.77 56.77 56.62 56.62 2.2K
09:46 56.69 56.69 56.69 56.69 0.6K
09:47 56.69 56.69 56.69 56.69 0.7K
09:49 56.69 56.69 56.66 56.69 3.5K
09:50 56.69 56.69 56.67 56.67 3.0K
09:51 56.76 56.81 56.76 56.81 1.9K
09:52 56.74 56.75 56.74 56.75 0.6K
09:53 56.75 56.75 56.75 56.75 2.9K
09:54 56.72 56.74 56.69 56.74 8.3K
09:56 56.81 56.81 56.81 56.81 0.7K
09:57 56.78 56.78 56.78 56.78 1.0K
09:58 56.78 56.78 56.78 56.78 1.6K
09:59 56.76 56.76 56.73 56.76 1.3K
10:00 56.73 56.73 56.73 56.73 2.3K
10:01 56.70 56.70 56.70 56.70 2.0K
10:02 56.76 56.83 56.76 56.83 2.4K
10:03 56.83 56.85 56.83 56.83 1.7K
10:04 56.82 56.85 56.82 56.85 1.9K
10:05 56.84 56.85 56.82 56.82 5.0K
10:07 56.78 56.78 56.78 56.78 0.4K
10:08 56.78 56.78 56.78 56.78 1.1K
10:09 56.76 56.83 56.76 56.83 0.5K
10:10 56.86 56.86 56.77 56.78 5.1K
10:11 56.81 56.83 56.81 56.82 6.0K
10:13 56.83 56.84 56.80 56.84 2.3K
10:14 56.78 56.78 56.69 56.69 14.2K
10:15 56.69 56.74 56.69 56.74 2.3K
10:16 56.72 56.72 56.69 56.69 2.0K
10:17 56.67 56.67 56.67 56.67 0.4K
10:18 56.67 56.72 56.67 56.71 2.1K
10:19 56.70 56.70 56.69 56.69 0.3K
10:20 56.68 56.68 56.68 56.68 0.9K
10:21 56.72 56.72 56.68 56.72 1.3K
10:22 56.70 56.70 56.70 56.70 0.2K
10:23 56.74 56.74 56.74 56.74 0.7K
10:24 56.69 56.69 56.69 56.69 0.8K
10:25 56.71 56.71 56.69 56.69 0.5K
10:26 56.69 56.69 56.69 56.69 1.0K
10:27 56.69 56.71 56.69 56.69 0.6K
10:28 56.71 56.71 56.68 56.68 2.3K
10:29 56.66 56.66 56.66 56.66 1.2K
10:30 56.66 56.66 56.66 56.66 5.8K
10:31 56.61 56.72 56.61 56.72 3.9K
10:32 56.72 56.72 56.72 56.72 0.7K
10:33 56.69 56.69 56.69 56.69 1.1K
10:34 56.66 56.70 56.66 56.70 2.0K
10:35 56.70 56.70 56.67 56.67 0.8K
10:36 56.68 56.70 56.68 56.70 0.6K
10:37 56.68 56.74 56.68 56.72 1.6K
10:38 56.72 56.77 56.72 56.77 1.5K
10:39 56.80 56.80 56.80 56.80 0.1K
10:40 56.80 56.81 56.80 56.81 3.2K
10:41 56.78 56.78 56.75 56.75 4.3K
10:44 56.74 56.74 56.74 56.74 0.8K
10:45 56.70 56.70 56.63 56.63 5.0K
10:47 56.63 56.63 56.63 56.63 0.8K
10:48 56.59 56.59 56.59 56.59 0.3K
10:49 56.62 56.62 56.56 56.56 1.5K
10:50 56.62 56.68 56.56 56.62 2.2K
10:51 56.56 56.62 56.56 56.57 0.5K
10:52 56.62 56.62 56.57 56.57 0.8K
10:53 56.59 56.60 56.59 56.60 0.4K
10:54 56.67 56.68 56.67 56.68 4.0K
10:55 56.68 56.68 56.66 56.66 7.7K
10:56 56.67 56.68 56.67 56.68 2.0K
10:57 56.68 56.69 56.68 56.69 3.2K
10:59 56.68 56.68 56.68 56.68 0.9K
11:00 56.66 56.66 56.62 56.62 1.0K
11:01 56.61 56.61 56.61 56.61 2.4K
11:02 56.60 56.60 56.47 56.47 7.9K
11:03 56.48 56.48 56.48 56.48 0.3K
11:04 56.44 56.44 56.44 56.44 1.0K
11:05 56.43 56.43 56.43 56.43 1.5K
11:07 56.42 56.42 56.35 56.41 1.1K
11:08 56.34 56.36 56.31 56.31 6.3K
11:09 56.31 56.31 56.30 56.30 2.0K
11:10 56.24 56.24 56.22 56.22 1.6K
11:11 56.16 56.20 56.16 56.20 1.1K
11:13 56.13 56.20 56.13 56.20 0.6K
11:14 56.17 56.21 56.16 56.16 0.7K
11:15 56.17 56.24 56.16 56.24 8.8K
11:16 56.26 56.26 56.24 56.24 1.1K
11:17 56.24 56.28 56.24 56.28 3.0K
11:18 56.31 56.35 56.31 56.35 2.3K
11:19 56.32 56.32 56.32 56.32 0.4K
11:20 56.29 56.33 56.29 56.33 0.6K
11:21 56.31 56.36 56.31 56.36 0.9K
11:22 56.37 56.39 56.37 56.39 3.6K
11:23 56.39 56.41 56.39 56.41 2.5K
11:24 56.40 56.43 56.40 56.43 5.9K
11:27 56.44 56.44 56.44 56.44 0.4K
11:28 56.44 56.44 56.44 56.44 1.6K
11:29 56.44 56.44 56.44 56.44 2.8K
11:30 56.39 56.39 56.39 56.39 2.4K
11:31 56.39 56.40 56.38 56.40 0.5K
11:32 56.38 56.38 56.34 56.34 10.7K
11:33 56.34 56.34 56.34 56.34 0.4K
11:34 56.34 56.36 56.32 56.36 2.6K
11:35 56.37 56.41 56.37 56.41 1.8K
11:36 56.41 56.41 56.37 56.37 3.0K
11:37 56.39 56.39 56.39 56.39 2.1K
11:38 56.37 56.37 56.37 56.37 0.4K
11:39 56.37 56.42 56.37 56.37 0.4K
11:40 56.37 56.37 56.37 56.37 0.6K
11:41 56.40 56.40 56.37 56.37 2.9K
11:42 56.36 56.39 56.36 56.39 1.6K
11:43 56.38 56.38 56.37 56.37 0.8K
11:44 56.38 56.38 56.34 56.34 4.0K
11:45 56.34 56.34 56.32 56.32 0.9K
11:47 56.37 56.37 56.36 56.36 3.1K
11:48 56.36 56.36 56.36 56.36 0.4K
11:49 56.36 56.37 56.36 56.37 2.5K
11:52 56.35 56.35 56.35 56.35 0.4K
11:53 56.39 56.39 56.39 56.39 0.4K
11:54 56.37 56.38 56.35 56.38 5.5K
11:55 56.40 56.44 56.40 56.44 3.2K
11:56 56.44 56.44 56.40 56.40 3.9K
11:57 56.42 56.42 56.40 56.40 0.7K
11:58 56.37 56.38 56.37 56.38 4.6K
11:59 56.36 56.36 56.36 56.36 0.3K
12:00 56.36 56.38 56.36 56.36 1.0K
12:01 56.36 56.36 56.36 56.36 0.6K
12:03 56.42 56.43 56.42 56.43 4.3K
12:04 56.42 56.43 56.41 56.43 2.5K
12:05 56.41 56.41 56.40 56.41 5.7K
12:06 56.37 56.39 56.37 56.39 2.4K
12:07 56.39 56.39 56.35 56.35 3.6K
12:08 56.38 56.38 56.35 56.37 4.1K
12:09 56.37 56.37 56.35 56.35 3.2K
12:10 56.37 56.37 56.29 56.29 4.2K
12:11 56.27 56.27 56.27 56.27 0.8K
12:12 56.27 56.27 56.27 56.27 0.4K
12:13 56.27 56.29 56.27 56.29 2.3K
12:14 56.26 56.26 56.25 56.25 1.3K
12:15 56.24 56.24 56.22 56.24 5.3K
12:16 56.21 56.21 56.21 56.21 0.4K
12:17 56.23 56.23 56.21 56.21 2.4K
12:18 56.24 56.26 56.24 56.24 4.1K
12:19 56.22 56.22 56.22 56.22 1.3K
12:20 56.21 56.23 56.21 56.23 0.6K
12:21 56.23 56.23 56.22 56.22 0.5K
12:22 56.22 56.23 56.22 56.23 2.5K
12:23 56.23 56.23 56.23 56.23 0.4K
12:24 56.23 56.23 56.23 56.23 2.0K
12:25 56.21 56.21 56.21 56.21 1.3K
12:27 56.22 56.24 56.22 56.22 1.7K
12:28 56.21 56.22 56.21 56.22 0.7K
12:29 56.22 56.22 56.22 56.22 1.8K
12:30 56.22 56.23 56.22 56.23 4.2K
12:31 56.21 56.21 56.21 56.21 3.3K
12:32 56.21 56.21 56.18 56.18 1.5K
12:33 56.18 56.21 56.17 56.17 2.2K
12:34 56.22 56.22 56.22 56.22 3.1K
12:35 56.22 56.22 56.19 56.19 0.9K
12:36 56.18 56.18 56.18 56.18 1.0K
12:37 56.15 56.15 56.15 56.15 1.8K
12:38 56.17 56.19 56.17 56.19 0.9K
12:39 56.17 56.17 56.16 56.16 2.3K
12:40 56.17 56.18 56.17 56.18 2.3K
12:41 56.19 56.19 56.19 56.19 1.4K
12:42 56.16 56.16 56.16 56.16 0.8K
12:43 56.18 56.18 56.18 56.18 1.0K
12:44 56.19 56.23 56.19 56.23 4.1K
12:45 56.23 56.23 56.22 56.22 1.7K
12:46 56.20 56.22 56.20 56.22 2.3K
12:47 56.20 56.20 56.20 56.20 0.5K
12:48 56.21 56.21 56.19 56.19 2.7K
12:49 56.19 56.19 56.15 56.15 0.5K
12:50 56.15 56.17 56.15 56.17 1.8K
12:51 56.13 56.14 56.12 56.14 5.4K
12:52 56.14 56.14 56.14 56.14 0.6K
12:53 56.14 56.14 56.12 56.12 1.8K
12:54 56.14 56.16 56.14 56.16 1.9K
12:55 56.17 56.18 56.16 56.16 2.3K
12:56 56.20 56.20 56.20 56.20 0.6K
12:57 56.16 56.16 56.16 56.16 0.3K
12:58 56.17 56.20 56.17 56.20 1.1K
12:59 56.18 56.18 56.18 56.18 1.1K
13:00 56.18 56.18 56.15 56.15 1.2K
13:01 56.18 56.18 56.18 56.18 0.9K
13:02 56.18 56.20 56.16 56.20 3.1K
13:03 56.22 56.22 56.20 56.20 1.2K
13:04 56.18 56.25 56.18 56.25 12.3K
13:05 56.26 56.32 56.26 56.28 11.4K
13:06 56.22 56.22 56.17 56.17 3.3K
13:07 56.19 56.19 56.19 56.19 2.8K
13:08 56.19 56.20 56.19 56.20 3.4K
13:09 56.20 56.20 56.20 56.20 1.7K
13:10 56.21 56.21 56.21 56.21 0.6K
13:11 56.20 56.21 56.20 56.21 1.5K
13:12 56.21 56.21 56.20 56.20 1.4K
13:13 56.18 56.18 56.16 56.18 1.8K
13:14 56.20 56.25 56.19 56.19 0.7K
13:15 56.21 56.25 56.21 56.25 0.8K
13:16 56.25 56.25 56.18 56.22 2.8K
13:17 56.24 56.24 56.24 56.24 0.9K
13:18 56.20 56.25 56.20 56.25 2.6K
13:19 56.25 56.25 56.22 56.22 1.7K
13:20 56.24 56.26 56.24 56.26 0.6K
13:21 56.26 56.26 56.24 56.24 1.5K
13:22 56.26 56.26 56.26 56.26 1.5K
13:23 56.22 56.26 56.22 56.25 1.0K
13:24 56.26 56.26 56.23 56.24 4.1K
13:25 56.23 56.26 56.23 56.23 1.1K
13:26 56.24 56.24 56.23 56.23 2.7K
13:27 56.20 56.21 56.20 56.21 2.6K
13:28 56.21 56.22 56.19 56.19 1.1K
13:29 56.21 56.21 56.19 56.19 0.5K
13:30 56.21 56.24 56.21 56.24 2.2K
13:31 56.24 56.24 56.20 56.20 4.4K
13:32 56.20 56.20 56.19 56.19 1.6K
13:33 56.19 56.19 56.19 56.19 0.5K
13:34 56.19 56.22 56.19 56.22 7.7K
13:35 56.21 56.21 56.20 56.20 2.0K
13:36 56.18 56.18 56.12 56.12 2.8K
13:37 56.08 56.08 56.07 56.07 1.1K
13:38 56.05 56.05 56.03 56.03 3.2K
13:40 56.06 56.06 55.97 55.97 4.2K
13:41 55.98 56.00 55.98 56.00 4.0K
13:42 56.04 56.04 56.04 56.04 1.3K
13:43 56.05 56.06 56.04 56.05 4.2K
13:44 56.05 56.06 56.05 56.06 1.8K
13:45 56.05 56.05 56.05 56.05 0.5K
13:46 56.06 56.06 56.00 56.00 3.7K
13:47 56.03 56.03 55.97 56.00 3.5K
13:48 55.98 56.00 55.97 55.97 1.3K
13:49 55.97 56.01 55.97 56.01 2.5K
13:50 56.01 56.04 56.01 56.04 2.1K
13:51 56.04 56.05 56.04 56.05 1.6K
13:52 56.12 56.13 56.12 56.13 0.9K
13:53 56.14 56.14 56.12 56.12 2.2K
13:54 56.12 56.12 56.11 56.12 2.6K
13:55 56.12 56.12 56.11 56.11 1.2K
13:56 56.11 56.11 56.09 56.09 0.5K
13:57 56.09 56.09 56.09 56.09 0.3K
13:58 56.09 56.09 56.07 56.07 3.1K
13:59 56.08 56.08 56.07 56.07 0.8K
14:00 56.07 56.07 56.07 56.07 0.3K
14:01 56.07 56.10 56.07 56.10 1.4K
14:02 56.11 56.11 56.09 56.11 0.8K
14:03 56.10 56.10 56.10 56.10 2.0K
14:04 56.06 56.06 56.06 56.06 0.4K
14:05 56.07 56.08 56.06 56.06 1.8K
14:06 56.07 56.08 56.07 56.08 3.0K
14:07 56.09 56.10 56.09 56.10 1.4K
14:09 56.10 56.10 56.10 56.10 1.4K
14:10 56.07 56.09 56.05 56.05 2.4K
14:11 56.09 56.09 56.07 56.07 2.0K
14:12 56.05 56.05 56.05 56.05 2.5K
14:13 56.01 56.02 55.99 55.99 6.0K
14:14 55.96 55.99 55.96 55.96 0.9K
14:15 55.95 55.95 55.95 55.95 0.3K
14:16 55.95 55.95 55.91 55.91 6.8K
14:17 55.91 55.91 55.86 55.86 1.1K
14:19 55.88 55.88 55.88 55.88 1.2K
14:20 55.87 55.87 55.83 55.83 1.3K
14:21 55.78 55.78 55.78 55.78 1.8K
14:22 55.79 55.79 55.79 55.79 0.8K
14:23 55.76 55.76 55.76 55.76 6.4K
14:24 55.72 55.72 55.72 55.72 0.9K
14:25 55.70 55.70 55.67 55.67 5.7K
14:26 55.67 55.67 55.66 55.66 1.0K
14:27 55.64 55.64 55.63 55.64 2.7K
14:28 55.62 55.62 55.61 55.61 6.1K
14:29 55.61 55.61 55.59 55.59 9.6K
14:30 55.60 55.60 55.60 55.60 1.7K
14:31 55.60 55.60 55.58 55.58 2.8K
14:32 55.57 55.68 55.57 55.68 12.5K
14:33 55.69 55.69 55.69 55.69 0.4K
14:34 55.70 55.70 55.70 55.70 0.7K
14:36 55.70 55.70 55.68 55.68 3.5K
14:37 55.63 55.63 55.60 55.60 2.0K
14:38 55.63 55.66 55.63 55.66 2.5K
14:39 55.67 55.67 55.65 55.65 0.8K
14:40 55.68 55.68 55.59 55.59 17.2K
14:41 55.59 55.61 55.59 55.61 2.0K
14:42 55.58 55.60 55.58 55.60 1.3K
14:43 55.62 55.62 55.62 55.62 1.1K
14:44 55.61 55.61 55.61 55.61 2.0K
14:46 55.58 55.59 55.58 55.59 2.0K
14:48 55.59 55.59 55.59 55.59 2.8K
14:50 55.59 55.59 55.59 55.59 2.2K
14:51 55.60 55.61 55.60 55.61 1.0K
14:52 55.59 55.70 55.59 55.70 5.0K
14:53 55.70 55.73 55.70 55.73 2.5K
14:54 55.75 55.75 55.75 55.75 0.3K
14:55 55.74 55.74 55.72 55.72 1.8K
14:56 55.68 55.68 55.67 55.67 2.9K
14:57 55.68 55.68 55.68 55.68 0.3K
14:58 55.65 55.65 55.65 55.65 1.1K
14:59 55.66 55.66 55.66 55.66 0.7K
15:00 55.63 55.63 55.61 55.61 3.6K
15:03 55.58 55.58 55.58 55.58 2.3K
15:04 55.57 55.57 55.55 55.55 2.5K
15:05 55.52 55.52 55.52 55.52 0.1K
15:06 55.54 55.54 55.50 55.50 7.7K
15:07 55.49 55.50 55.49 55.50 11.4K
15:08 55.49 55.51 55.47 55.47 1.8K
15:09 55.50 55.50 55.50 55.50 4.6K
15:10 55.51 55.51 55.51 55.51 2.1K
15:11 55.56 55.56 55.56 55.56 1.5K
15:12 55.58 55.58 55.58 55.58 0.2K
15:13 55.58 55.58 55.52 55.52 3.5K
15:14 55.54 55.54 55.54 55.54 2.1K
15:15 55.55 55.57 55.55 55.57 1.4K
15:16 55.57 55.57 55.56 55.56 0.8K
15:17 55.57 55.57 55.53 55.53 1.8K
15:18 55.55 55.57 55.53 55.53 4.6K
15:19 55.55 55.55 55.55 55.55 0.9K
15:20 55.57 55.59 55.57 55.59 5.5K
15:21 55.60 55.60 55.57 55.58 5.9K
15:22 55.57 55.57 55.55 55.55 3.7K
15:23 55.54 55.54 55.54 55.54 0.9K
15:24 55.54 55.55 55.52 55.55 1.2K
15:25 55.54 55.54 55.45 55.49 5.3K
15:26 55.46 55.46 55.46 55.46 1.6K
15:27 55.45 55.48 55.44 55.48 6.4K
15:28 55.48 55.53 55.47 55.53 9.6K
15:29 55.52 55.52 55.51 55.51 4.1K
15:31 55.51 55.51 55.51 55.51 2.3K
15:32 55.53 55.53 55.53 55.53 1.2K
15:33 55.53 55.53 55.53 55.53 2.1K
15:34 55.51 55.54 55.51 55.54 5.4K
15:35 55.52 55.52 55.50 55.50 2.4K
15:36 55.52 55.53 55.52 55.52 8.3K
15:37 55.53 55.55 55.53 55.55 5.8K
15:38 55.57 55.58 55.57 55.57 1.0K
15:39 55.57 55.60 55.57 55.60 4.6K
15:40 55.64 55.64 55.62 55.62 3.3K
15:41 55.63 55.63 55.63 55.63 1.8K
15:42 55.62 55.63 55.62 55.62 2.9K
15:43 55.61 55.61 55.59 55.60 5.0K
15:44 55.60 55.60 55.56 55.56 4.6K
15:45 55.56 55.58 55.56 55.58 4.0K
15:46 55.59 55.60 55.59 55.60 1.5K
15:47 55.60 55.61 55.60 55.61 2.6K
15:48 55.60 55.60 55.52 55.52 9.3K
15:49 55.53 55.53 55.52 55.52 5.5K
15:50 55.53 55.56 55.53 55.55 12.3K
15:51 55.56 55.56 55.55 55.56 6.4K
15:52 55.52 55.52 55.45 55.45 12.3K
15:53 55.43 55.44 55.40 55.44 14.7K
15:54 55.44 55.44 55.38 55.38 11.2K
15:55 55.37 55.40 55.32 55.40 19.1K
15:56 55.39 55.40 55.38 55.40 10.8K
15:57 55.40 55.42 55.40 55.42 20.5K
15:58 55.43 55.45 55.43 55.43 25.2K
15:59 55.42 55.43 55.30 55.30 332.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음