그리폴스 SA ADR (GRFS)

GRFS
🏛️ 미국 →
9.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 10.05 10.08 9.89 9.96 1.1M
2025-09-29 9.96 10.10 9.89 9.93 0.6M
2025-09-26 9.79 9.88 9.77 9.82 0.5M
2025-09-25 9.78 9.81 9.74 9.76 0.4M
2025-09-24 9.83 9.89 9.77 9.86 0.3M
2025-09-23 9.91 10.05 9.82 9.85 0.4M
2025-09-22 9.63 9.75 9.62 9.70 0.3M
2025-09-19 9.81 9.81 9.70 9.74 0.7M
2025-09-18 9.71 9.83 9.65 9.82 0.2M
2025-09-17 9.81 9.89 9.73 9.75 0.9M
2025-09-16 10.06 10.06 9.81 9.83 0.7M
2025-09-15 9.89 9.91 9.63 9.63 0.9M
2025-09-12 9.98 9.98 9.85 9.88 0.4M
2025-09-11 9.86 10.14 9.86 10.04 0.4M
2025-09-10 9.99 10.10 9.79 9.85 0.5M
2025-09-09 9.92 10.04 9.88 9.88 0.2M
2025-09-08 10.16 10.22 10.07 10.11 0.3M
2025-09-05 10.10 10.13 10.04 10.13 0.4M
2025-09-04 9.92 9.96 9.84 9.90 0.7M
2025-09-03 9.68 9.79 9.57 9.59 0.4M
2025-09-02 9.76 9.79 9.64 9.68 0.4M
2025-08-29 9.86 9.99 9.82 9.97 0.4M
2025-08-28 9.88 9.97 9.85 9.87 0.8M
2025-08-27 9.96 9.96 9.79 9.80 0.4M
2025-08-26 9.89 9.96 9.82 9.84 0.4M
2025-08-25 10.16 10.19 9.81 9.82 0.6M
2025-08-22 10.16 10.23 10.07 10.16 0.8M
2025-08-21 10.17 10.19 10.06 10.08 0.5M
2025-08-20 10.24 10.32 10.12 10.15 0.8M
2025-08-19 10.44 10.44 10.18 10.19 0.9M
2025-08-18 10.63 10.65 10.50 10.58 0.6M
2025-08-15 10.65 10.77 10.64 10.72 0.8M
2025-08-14 10.62 10.84 10.40 10.74 3.9M
2025-08-13 10.76 10.78 10.54 10.64 1.2M
2025-08-12 10.43 10.68 10.38 10.60 0.8M
2025-08-11 10.57 10.63 10.35 10.60 0.8M
2025-08-08 10.72 10.79 10.60 10.66 0.8M
2025-08-07 10.60 10.82 10.51 10.65 1.0M
2025-08-06 10.60 10.71 10.41 10.48 1.4M
2025-08-05 10.80 10.83 10.57 10.63 1.5M
2025-08-04 10.84 10.88 10.69 10.72 0.6M
2025-08-01 10.60 10.86 10.60 10.78 1.3M
2025-07-31 10.60 10.85 10.59 10.70 0.8M
2025-07-30 10.77 11.14 10.73 10.85 1.2M
2025-07-29 10.07 10.50 9.53 10.50 3.6M
2025-07-28 10.11 10.16 9.99 10.09 0.5M
2025-07-25 10.00 10.17 9.99 10.10 0.8M
2025-07-24 9.99 10.09 9.93 9.94 0.7M
2025-07-23 9.92 9.97 9.76 9.85 1.1M
2025-07-22 9.94 10.00 9.66 9.66 1.3M
2025-07-21 9.84 10.04 9.79 10.00 1.5M
2025-07-18 10.03 10.16 9.84 9.94 0.8M
2025-07-17 10.30 10.30 9.98 10.05 2.8M
2025-07-16 10.05 10.22 10.00 10.09 2.3M
2025-07-15 10.00 10.00 9.72 9.77 0.9M
2025-07-14 9.86 9.87 9.70 9.72 0.8M
2025-07-11 9.82 9.91 9.73 9.74 0.9M
2025-07-10 9.59 9.85 9.56 9.75 1.5M
2025-07-09 9.44 9.71 9.20 9.39 3.2M
2025-07-08 8.98 9.13 8.95 9.00 1.1M
2025-07-07 9.00 9.00 8.84 8.87 0.2M
2025-07-03 9.19 9.19 9.01 9.08 0.2M
2025-07-02 8.99 9.18 8.99 9.14 0.2M
2025-07-01 8.91 9.10 8.90 9.00 0.2M
2025-06-30 8.95 9.04 8.81 9.04 0.5M
2025-06-27 8.81 8.92 8.76 8.86 0.5M
2025-06-26 8.67 8.80 8.67 8.78 0.4M
2025-06-25 8.54 8.59 8.44 8.51 0.4M
2025-06-24 8.57 8.62 8.51 8.54 0.9M
2025-06-23 8.66 8.73 8.18 8.37 1.2M
2025-06-20 8.84 8.88 8.74 8.77 1.3M
2025-06-18 8.92 8.96 8.66 8.70 0.7M
2025-06-17 9.07 9.07 8.86 8.87 0.5M
2025-06-16 9.02 9.16 8.98 9.09 0.9M
2025-06-13 8.80 9.06 8.80 8.87 0.9M
2025-06-12 9.06 9.09 8.94 8.98 0.8M
2025-06-11 8.97 9.08 8.92 8.95 0.4M
2025-06-10 8.87 9.07 8.86 9.02 0.5M
2025-06-09 8.87 8.90 8.81 8.83 0.4M
2025-06-06 8.74 8.92 8.73 8.82 0.5M
2025-06-05 8.57 8.79 8.57 8.72 0.6M
2025-06-04 8.49 8.69 8.44 8.45 1.1M
2025-06-03 8.26 8.39 8.20 8.34 1.0M
2025-06-02 8.42 8.46 8.21 8.30 0.9M
2025-05-30 8.31 8.36 8.21 8.31 0.5M
2025-05-29 8.31 8.42 8.31 8.36 0.7M
2025-05-28 8.27 8.34 8.18 8.18 0.7M
2025-05-27 8.32 8.43 8.22 8.23 0.7M
2025-05-23 8.09 8.22 8.07 8.11 1.0M
2025-05-22 8.14 8.22 8.05 8.13 0.3M
2025-05-21 8.16 8.29 8.11 8.19 0.8M
2025-05-20 8.01 8.11 7.94 8.04 0.5M
2025-05-19 7.88 8.09 7.70 8.00 0.7M
2025-05-16 7.85 7.86 7.72 7.76 0.9M
2025-05-15 7.56 7.99 7.36 7.85 1.6M
2025-05-14 7.81 7.81 7.46 7.57 0.6M
2025-05-13 7.81 8.16 7.65 7.86 0.9M
2025-05-12 7.10 7.98 7.10 7.73 1.8M
2025-05-09 7.22 7.28 7.09 7.10 1.2M
2025-05-08 7.29 7.36 7.17 7.30 0.6M
2025-05-07 7.15 7.35 7.15 7.32 0.5M
2025-05-06 7.30 7.38 7.08 7.22 0.8M
2025-05-05 7.35 7.49 7.35 7.45 0.4M
2025-05-02 7.24 7.37 7.20 7.35 0.5M
2025-05-01 7.03 7.07 6.95 7.02 0.3M
2025-04-30 7.06 7.10 6.90 6.95 1.0M
2025-04-29 7.18 7.22 7.06 7.08 0.5M
2025-04-28 7.29 7.31 7.14 7.15 1.0M
2025-04-25 7.27 7.33 7.15 7.21 1.0M
2025-04-24 7.25 7.34 7.13 7.18 1.3M
2025-04-23 7.29 7.35 7.15 7.19 1.1M
2025-04-22 7.09 7.23 7.06 7.18 1.9M
2025-04-21 7.09 7.09 6.86 7.01 0.5M
2025-04-17 7.03 7.15 6.97 7.08 0.5M
2025-04-16 6.98 7.12 6.94 7.03 0.4M
2025-04-15 7.05 7.21 6.97 6.99 0.9M
2025-04-14 6.92 7.08 6.84 7.00 0.8M
2025-04-11 6.81 6.83 6.58 6.76 0.7M
2025-04-10 6.89 6.89 6.27 6.52 1.2M
2025-04-09 6.39 6.95 6.19 6.93 1.2M
2025-04-08 6.86 6.86 6.49 6.49 1.0M
2025-04-07 6.50 7.03 6.39 6.55 1.0M
2025-04-04 6.94 7.06 6.57 6.65 1.0M
2025-04-03 7.52 7.56 7.11 7.11 1.2M
2025-04-02 7.22 7.51 7.14 7.49 1.9M
2025-04-01 7.05 7.05 6.90 6.96 1.2M
2025-03-31 7.05 7.15 6.99 7.11 1.2M
2025-03-28 7.33 7.33 7.19 7.27 0.6M
2025-03-27 7.37 7.37 7.13 7.31 0.8M
2025-03-26 7.57 7.57 7.37 7.46 1.0M
2025-03-25 7.81 7.81 7.47 7.55 2.1M
2025-03-24 7.66 7.77 7.61 7.75 0.9M
2025-03-21 7.77 7.82 7.64 7.79 1.0M
2025-03-20 7.85 8.02 7.79 7.90 1.0M
2025-03-19 7.94 8.18 7.93 8.12 0.5M
2025-03-18 8.07 8.14 7.98 8.10 0.5M
2025-03-17 7.96 8.18 7.95 8.10 0.4M
2025-03-14 7.90 7.99 7.86 7.98 0.5M
2025-03-13 7.69 7.77 7.64 7.72 1.1M
2025-03-12 7.73 7.96 7.36 7.76 3.2M
2025-03-11 7.72 7.84 7.44 7.73 1.3M
2025-03-10 8.10 8.27 7.64 7.80 2.2M
2025-03-07 8.43 8.50 8.20 8.43 1.2M
2025-03-06 8.57 8.81 8.48 8.50 1.6M
2025-03-05 8.67 8.78 8.62 8.71 1.1M
2025-03-04 8.40 8.40 8.21 8.27 0.7M
2025-03-03 8.44 8.63 8.39 8.58 2.8M
2025-02-28 8.07 8.60 8.07 8.44 1.5M
2025-02-27 7.93 8.60 7.92 8.28 3.8M
2025-02-26 7.60 8.42 7.25 7.94 2.2M
2025-02-25 7.61 7.68 7.02 7.38 1.6M
2025-02-24 7.53 7.53 7.43 7.43 0.3M
2025-02-21 7.53 7.53 7.43 7.45 0.6M
2025-02-20 7.52 7.61 7.47 7.53 0.4M
2025-02-19 7.50 7.54 7.35 7.38 0.4M
2025-02-18 7.63 7.63 7.36 7.38 0.9M
2025-02-14 7.52 7.54 7.32 7.32 0.4M
2025-02-13 7.19 7.51 7.19 7.47 0.7M
2025-02-12 7.20 7.20 6.98 7.01 0.7M
2025-02-11 7.00 7.19 6.96 7.19 0.9M
2025-02-10 7.05 7.08 6.97 6.98 0.8M
2025-02-07 6.83 7.12 6.80 7.12 1.1M
2025-02-06 6.92 7.11 6.87 6.99 2.1M
2025-02-05 6.84 7.08 6.81 7.06 0.6M
2025-02-04 6.80 6.83 6.66 6.82 0.7M
2025-02-03 6.68 6.79 6.61 6.62 0.7M
2025-01-31 6.97 6.98 6.88 6.89 0.6M
2025-01-30 7.05 7.05 6.91 6.91 0.7M
2025-01-29 7.11 7.11 6.93 7.00 0.7M
2025-01-28 7.18 7.24 7.06 7.19 0.7M
2025-01-27 7.26 7.39 7.07 7.24 0.8M
2025-01-24 7.25 7.43 7.15 7.35 1.4M
2025-01-23 7.00 7.58 6.99 7.47 1.4M
2025-01-22 7.42 7.44 7.29 7.40 0.4M
2025-01-21 7.25 7.47 7.20 7.35 0.6M
2025-01-17 7.23 7.36 7.20 7.27 0.5M
2025-01-16 7.33 7.53 7.17 7.24 1.1M
2025-01-15 7.25 7.51 7.17 7.47 0.9M
2025-01-14 7.25 7.28 7.00 7.06 0.8M
2025-01-13 7.10 7.30 7.05 7.23 0.6M
2025-01-10 7.38 7.38 7.22 7.29 0.6M
2025-01-08 7.65 7.69 7.54 7.60 0.4M
2025-01-07 7.81 8.00 7.80 7.85 0.8M
2025-01-06 7.68 7.94 7.64 7.86 0.7M
2025-01-03 7.52 7.76 7.44 7.73 0.4M
2025-01-02 7.48 7.59 7.42 7.54 0.5M