Comparing Back to the side-by-side chart ↗
GR Engineering Services Ltd (GNG.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.12 | 7.33 | 7.07 | 7.27 | +4.45% | 240,966 |
| 2026-10-15 | 7.46 | 7.49 | 6.93 | 6.96 | -8.18% | 943,162 |
| 2026-10-14 | 7.70 | 7.84 | 7.50 | 7.58 | -1.81% | 393,921 |
| 2026-10-13 | 7.96 | 8.08 | 7.72 | 7.72 | -2.89% | 626,970 |
| 2026-10-12 | 7.71 | 8.00 | 7.71 | 7.95 | +3.25% | 763,576 |
| 2026-10-09 | 7.60 | 7.70 | 7.40 | 7.70 | +1.99% | 423,151 |
| 2026-10-08 | 7.81 | 7.81 | 7.55 | 7.55 | -3.33% | 307,515 |
| 2026-10-07 | 7.50 | 7.90 | 7.46 | 7.81 | +2.90% | 458,990 |
| 2026-10-06 | 7.60 | 7.68 | 7.52 | 7.59 | -0.13% | 344,657 |
| 2026-10-05 | 7.43 | 7.66 | 7.31 | 7.60 | +2.15% | 368,575 |
| 2026-10-02 | 7.70 | 7.85 | 7.39 | 7.44 | -2.36% | 440,720 |
| 2026-10-01 | 7.66 | 7.78 | 7.58 | 7.62 | -0.78% | 561,158 |
| 2026-09-30 | 7.39 | 7.68 | 7.32 | 7.68 | +3.36% | 897,884 |
| 2026-09-29 | 7.56 | 7.71 | 7.32 | 7.43 | -1.85% | 691,681 |
| 2026-09-28 | 7.59 | 7.76 | 7.52 | 7.57 | -1.17% | 1,115,211 |
| 2026-09-25 | 7.64 | 7.71 | 7.54 | 7.66 | +0.26% | 528,756 |
| 2026-09-24 | 7.70 | 7.70 | 7.51 | 7.64 | -0.78% | 736,073 |
| 2026-09-23 | 7.52 | 7.78 | 7.49 | 7.70 | +2.39% | 609,098 |
| 2026-09-22 | 7.40 | 7.54 | 7.25 | 7.52 | +2.17% | 590,880 |
| 2026-09-21 | 7.46 | 7.47 | 7.24 | 7.36 | -3.16% | 508,250 |
| 2026-09-18 | 7.20 | 7.60 | 7.19 | 7.60 | +5.85% | 7,336,069 |
| 2026-09-17 | 7.05 | 7.22 | 6.99 | 7.18 | +1.99% | 790,565 |
| 2026-09-16 | 6.90 | 7.04 | 6.88 | 7.04 | +2.33% | 583,102 |
| 2026-09-15 | 6.74 | 6.97 | 6.74 | 6.88 | +0.00% | 364,457 |
| 2026-09-14 | 6.85 | 6.97 | 6.81 | 6.88 | +0.29% | 533,267 |
| 2026-09-11 | 6.69 | 6.86 | 6.69 | 6.86 | +0.44% | 463,993 |
| 2026-09-10 | 6.79 | 6.89 | 6.68 | 6.83 | +0.74% | 367,726 |
| 2026-09-09 | 6.75 | 6.84 | 6.71 | 6.78 | +0.30% | 379,814 |
| 2026-09-08 | 6.73 | 6.89 | 6.67 | 6.76 | +0.45% | 479,840 |
| 2026-09-07 | 6.79 | 6.99 | 6.50 | 6.73 | -0.30% | 590,195 |
| 2026-09-04 | 6.28 | 6.75 | 6.28 | 6.75 | +4.33% | 315,144 |
| 2026-09-03 | 6.25 | 6.60 | 6.20 | 6.47 | +3.35% | 466,938 |
| 2026-09-02 | 6.45 | 6.45 | 6.14 | 6.26 | -5.30% | 344,740 |
| 2026-09-01 | 6.60 | 6.70 | 6.49 | 6.61 | +0.30% | 252,589 |
| 2026-08-31 | 6.71 | 6.73 | 6.30 | 6.59 | -1.93% | 897,840 |
| 2026-08-28 | 6.62 | 6.80 | 6.53 | 6.72 | +1.36% | 825,608 |
| 2026-08-27 | 6.86 | 6.86 | 6.54 | 6.63 | -2.50% | 395,914 |
| 2026-08-26 | 6.55 | 7.20 | 6.50 | 6.80 | +7.77% | 1,004,438 |
| 2026-08-25 | 6.31 | 6.31 | 6.31 | 6.31 | +0.00% | 0 |
| 2026-08-24 | 6.31 | 6.31 | 6.31 | 6.31 | +0.00% | 0 |
| 2026-08-21 | 6.32 | 6.35 | 6.17 | 6.31 | -0.16% | 115,921 |
| 2026-08-20 | 6.31 | 6.39 | 6.23 | 6.32 | +0.32% | 112,333 |
| 2026-08-19 | 6.07 | 6.36 | 5.93 | 6.30 | +4.13% | 186,994 |
| 2026-08-18 | 6.35 | 6.36 | 6.04 | 6.05 | -3.97% | 164,531 |
| 2026-08-17 | 5.90 | 6.42 | 5.90 | 6.30 | +6.96% | 460,909 |
| 2026-08-14 | 5.88 | 5.91 | 5.72 | 5.89 | +0.51% | 120,699 |
| 2026-08-13 | 5.97 | 5.97 | 5.80 | 5.86 | -2.01% | 99,675 |
| 2026-08-12 | 5.82 | 5.98 | 5.72 | 5.98 | +2.93% | 154,673 |
| 2026-08-11 | 5.85 | 5.95 | 5.80 | 5.81 | -0.51% | 91,637 |
| 2026-08-10 | 6.03 | 6.08 | 5.82 | 5.84 | -3.31% | 209,759 |
| 2026-08-07 | 6.01 | 6.04 | 5.92 | 6.04 | +0.00% | 94,225 |
| 2026-08-06 | 6.04 | 6.08 | 5.95 | 6.04 | +0.00% | 221,714 |
| 2026-08-05 | 5.91 | 6.12 | 5.91 | 6.04 | +2.55% | 312,711 |
| 2026-08-04 | 5.77 | 5.95 | 5.74 | 5.89 | +2.08% | 109,897 |
| 2026-08-03 | 5.62 | 5.81 | 5.53 | 5.77 | +1.23% | 112,548 |
| 2026-07-31 | 5.59 | 5.83 | 5.59 | 5.70 | +3.64% | 355,375 |
| 2026-07-30 | 5.60 | 5.63 | 5.37 | 5.50 | -1.43% | 169,495 |
| 2026-07-29 | 5.99 | 5.99 | 5.54 | 5.58 | -5.42% | 288,152 |
| 2026-07-28 | 5.93 | 6.01 | 5.82 | 5.90 | +0.68% | 272,121 |
| 2026-07-27 | 5.68 | 5.93 | 5.68 | 5.86 | +3.72% | 248,271 |
| 2026-07-24 | 5.45 | 5.70 | 5.28 | 5.65 | +4.63% | 401,604 |
| 2026-07-23 | 5.35 | 5.46 | 5.33 | 5.40 | +3.05% | 206,735 |
| 2026-07-22 | 5.30 | 5.32 | 5.22 | 5.24 | +0.38% | 160,407 |
| 2026-07-21 | 5.12 | 5.28 | 5.10 | 5.22 | +1.95% | 107,844 |
| 2026-07-20 | 5.05 | 5.20 | 5.01 | 5.12 | +1.99% | 86,364 |
| 2026-07-17 | 5.08 | 5.08 | 4.92 | 5.02 | -0.79% | 166,119 |
| 2026-07-16 | 5.08 | 5.08 | 4.96 | 5.06 | -0.59% | 367,520 |
| 2026-07-15 | 5.00 | 5.11 | 4.95 | 5.09 | +2.41% | 213,345 |
| 2026-07-14 | 4.96 | 4.97 | 4.80 | 4.97 | +1.02% | 362,126 |
| 2026-07-13 | 4.80 | 4.93 | 4.71 | 4.92 | +1.65% | 441,337 |
| 2026-07-10 | 4.90 | 4.92 | 4.78 | 4.84 | +0.62% | 126,838 |
| 2026-07-09 | 4.75 | 4.90 | 4.70 | 4.81 | +0.42% | 183,502 |
| 2026-07-08 | 4.90 | 4.90 | 4.75 | 4.79 | -3.62% | 240,315 |
| 2026-07-07 | 4.95 | 5.02 | 4.88 | 4.97 | +1.02% | 163,225 |
| 2026-07-06 | 5.10 | 5.23 | 4.81 | 4.92 | -6.29% | 451,991 |
| 2026-07-03 | 5.21 | 5.28 | 5.10 | 5.25 | +0.77% | 240,020 |
| 2026-07-02 | 5.29 | 5.30 | 5.15 | 5.21 | -1.70% | 305,659 |
| 2026-07-01 | 5.33 | 5.40 | 5.24 | 5.30 | -0.19% | 366,548 |
| 2026-06-30 | 5.14 | 5.38 | 5.13 | 5.31 | +2.12% | 232,425 |
| 2026-06-29 | 5.05 | 5.23 | 5.01 | 5.20 | +1.76% | 580,049 |
| 2026-06-26 | 5.13 | 5.22 | 5.02 | 5.11 | -0.97% | 314,149 |
| 2026-06-25 | 5.21 | 5.24 | 5.10 | 5.16 | -3.01% | 196,070 |
| 2026-06-24 | 5.48 | 5.54 | 5.22 | 5.32 | -3.62% | 256,868 |
| 2026-06-23 | 5.66 | 5.67 | 5.50 | 5.52 | -3.33% | 106,500 |
| 2026-06-22 | 5.61 | 5.80 | 5.48 | 5.71 | +1.78% | 104,418 |
| 2026-06-19 | 5.71 | 5.72 | 5.58 | 5.61 | -0.88% | 244,671 |
| 2026-06-18 | 5.84 | 5.85 | 5.57 | 5.66 | -3.08% | 130,668 |
| 2026-06-17 | 5.84 | 5.90 | 5.77 | 5.84 | +0.00% | 199,126 |
| 2026-06-16 | 5.68 | 5.90 | 5.68 | 5.84 | +1.21% | 126,867 |
| 2026-06-15 | 5.81 | 5.86 | 5.70 | 5.77 | +1.76% | 115,256 |
| 2026-06-12 | 5.65 | 5.81 | 5.64 | 5.67 | +0.35% | 138,060 |
| 2026-06-11 | 5.28 | 5.65 | 5.21 | 5.65 | +4.05% | 364,244 |
| 2026-06-10 | 5.51 | 5.52 | 5.37 | 5.43 | -1.45% | 1,166,001 |
| 2026-06-09 | 5.70 | 5.70 | 5.45 | 5.51 | -5.16% | 383,971 |
| 2026-06-05 | 5.85 | 5.94 | 5.74 | 5.81 | -1.86% | 175,065 |
| 2026-06-04 | 6.02 | 6.05 | 5.85 | 5.92 | -2.15% | 150,418 |
| 2026-06-03 | 6.11 | 6.21 | 5.97 | 6.05 | -0.66% | 178,982 |
| 2026-06-02 | 5.90 | 6.11 | 5.90 | 6.09 | +2.35% | 487,640 |
| 2026-06-01 | 5.85 | 6.00 | 5.80 | 5.95 | +2.06% | 482,711 |
| 2026-05-29 | 5.77 | 5.95 | 5.74 | 5.83 | +1.04% | 315,086 |
| 2026-05-28 | 5.74 | 5.80 | 5.65 | 5.77 | +0.52% | 325,946 |
| 2026-05-27 | 5.64 | 5.75 | 5.61 | 5.74 | +1.77% | 354,030 |
| 2026-05-26 | 5.18 | 5.65 | 5.18 | 5.64 | +8.25% | 1,169,540 |
| 2026-05-25 | 5.20 | 5.24 | 5.13 | 5.21 | +1.17% | 1,003,695 |
| 2026-05-22 | 5.09 | 5.25 | 4.93 | 5.15 | +1.98% | 1,191,824 |
| 2026-05-21 | 4.89 | 5.12 | 4.89 | 5.05 | +4.77% | 567,269 |
| 2026-05-20 | 4.95 | 4.99 | 4.80 | 4.82 | -3.41% | 110,221 |
| 2026-05-19 | 5.06 | 5.14 | 4.94 | 4.99 | -1.38% | 136,768 |
| 2026-05-18 | 5.00 | 5.16 | 4.92 | 5.06 | +2.02% | 177,403 |
| 2026-05-15 | 5.08 | 5.08 | 4.91 | 4.96 | -2.36% | 82,935 |
| 2026-05-14 | 4.94 | 5.10 | 4.94 | 5.08 | +2.42% | 144,688 |
| 2026-05-13 | 4.84 | 4.96 | 4.84 | 4.96 | +2.27% | 118,159 |
| 2026-05-12 | 4.81 | 4.85 | 4.78 | 4.85 | +0.83% | 114,275 |
| 2026-05-11 | 4.75 | 4.88 | 4.70 | 4.81 | +2.34% | 132,145 |
| 2026-05-08 | 4.75 | 4.76 | 4.67 | 4.70 | -0.84% | 61,204 |
| 2026-05-07 | 4.71 | 4.82 | 4.70 | 4.74 | +0.64% | 306,806 |
| 2026-05-06 | 4.59 | 4.74 | 4.59 | 4.71 | +1.51% | 83,158 |
| 2026-05-05 | 4.61 | 4.72 | 4.56 | 4.64 | -0.22% | 167,342 |
| 2026-05-04 | 4.64 | 4.77 | 4.63 | 4.65 | +1.09% | 120,296 |
| 2026-05-01 | 4.56 | 4.70 | 4.54 | 4.60 | +1.77% | 161,784 |
| 2026-04-30 | 4.54 | 4.55 | 4.32 | 4.52 | -0.44% | 384,564 |
| 2026-04-29 | 4.51 | 4.64 | 4.49 | 4.54 | +0.67% | 218,077 |
| 2026-04-28 | 4.67 | 4.70 | 4.49 | 4.51 | -3.63% | 568,643 |
| 2026-04-27 | 4.62 | 4.69 | 4.52 | 4.68 | +1.30% | 122,089 |
| 2026-04-24 | 4.52 | 4.63 | 4.50 | 4.62 | +1.76% | 78,885 |
| 2026-04-23 | 4.53 | 4.59 | 4.49 | 4.54 | +0.22% | 161,849 |
| 2026-04-22 | 4.47 | 4.53 | 4.38 | 4.53 | +1.80% | 106,716 |
| 2026-04-21 | 4.48 | 4.54 | 4.44 | 4.45 | -0.45% | 400,391 |
| 2026-04-20 | 4.44 | 4.49 | 4.33 | 4.47 | +0.68% | 138,627 |
| 2026-04-17 | 4.29 | 4.47 | 4.27 | 4.44 | +3.26% | 139,162 |
| 2026-04-16 | 4.18 | 4.33 | 4.16 | 4.30 | +2.87% | 218,696 |
| 2026-04-15 | 4.13 | 4.22 | 4.12 | 4.18 | +1.46% | 535,581 |
| 2026-04-14 | 4.11 | 4.17 | 4.08 | 4.12 | +0.24% | 133,638 |
| 2026-04-13 | 4.19 | 4.21 | 4.09 | 4.11 | -1.91% | 128,900 |
| 2026-04-10 | 4.19 | 4.21 | 4.11 | 4.19 | +0.00% | 140,182 |
| 2026-04-09 | 4.18 | 4.20 | 4.08 | 4.19 | +1.21% | 262,059 |
| 2026-04-08 | 4.00 | 4.14 | 3.96 | 4.14 | +3.76% | 228,809 |
| 2026-04-07 | 3.83 | 4.01 | 3.83 | 3.99 | +3.10% | 443,685 |
| 2026-04-02 | 4.10 | 4.10 | 3.70 | 3.87 | -8.29% | 1,104,848 |
| 2026-04-01 | 4.01 | 4.25 | 4.01 | 4.22 | +8.76% | 189,504 |
| 2026-03-31 | 3.85 | 3.97 | 3.80 | 3.88 | +1.57% | 109,089 |
| 2026-03-30 | 3.80 | 3.83 | 3.75 | 3.82 | +0.26% | 107,470 |
| 2026-03-27 | 3.78 | 3.83 | 3.70 | 3.81 | -0.26% | 166,450 |
| 2026-03-26 | 3.96 | 3.98 | 3.82 | 3.82 | -3.05% | 84,369 |
| 2026-03-25 | 3.94 | 4.00 | 3.90 | 3.94 | +0.00% | 952,666 |
| 2026-03-24 | 3.90 | 4.03 | 3.84 | 3.94 | +3.41% | 175,141 |
| 2026-03-23 | 3.98 | 3.98 | 3.75 | 3.81 | -8.19% | 521,005 |
| 2026-03-20 | 3.86 | 4.15 | 3.82 | 4.15 | +6.41% | 232,375 |
| 2026-03-19 | 4.03 | 4.03 | 3.85 | 3.90 | -3.23% | 244,809 |
| 2026-03-18 | 3.92 | 4.05 | 3.92 | 4.03 | +3.07% | 116,653 |
| 2026-03-17 | 3.98 | 3.98 | 3.90 | 3.91 | -0.51% | 250,267 |
| 2026-03-16 | 4.00 | 4.00 | 3.83 | 3.93 | -1.26% | 203,988 |
| 2026-03-13 | 4.10 | 4.10 | 3.94 | 3.98 | -1.97% | 177,125 |
| 2026-03-12 | 4.17 | 4.17 | 4.03 | 4.06 | -2.87% | 228,265 |
| 2026-03-11 | 4.12 | 4.22 | 4.10 | 4.18 | +1.70% | 183,703 |
| 2026-03-10 | 3.95 | 4.13 | 3.95 | 4.11 | +4.58% | 300,492 |
| 2026-03-09 | 4.00 | 4.03 | 3.85 | 3.93 | -4.84% | 779,027 |
| 2026-03-06 | 4.28 | 4.28 | 4.10 | 4.13 | -3.50% | 199,077 |
| 2026-03-05 | 4.29 | 4.33 | 4.23 | 4.28 | +0.23% | 811,527 |
| 2026-03-04 | 4.29 | 4.34 | 4.22 | 4.27 | -1.39% | 193,264 |
| 2026-03-03 | 4.62 | 4.62 | 4.32 | 4.33 | -7.28% | 425,709 |
| 2026-03-02 | 4.95 | 4.95 | 4.54 | 4.67 | -7.89% | 240,515 |
| 2026-02-27 | 5.12 | 5.18 | 5.04 | 5.07 | -0.59% | 266,201 |
| 2026-02-26 | 5.10 | 5.16 | 5.05 | 5.10 | +0.00% | 307,330 |
| 2026-02-25 | 5.01 | 5.17 | 4.99 | 5.10 | +1.19% | 239,025 |
| 2026-02-24 | 4.86 | 5.09 | 4.86 | 5.04 | +5.44% | 254,759 |
| 2026-02-23 | 4.68 | 4.81 | 4.49 | 4.78 | +2.80% | 447,746 |
| 2026-02-20 | 4.99 | 4.99 | 4.57 | 4.65 | -11.26% | 650,466 |
| 2026-02-19 | 5.15 | 5.28 | 5.14 | 5.24 | +1.95% | 416,702 |
| 2026-02-18 | 4.99 | 5.17 | 4.86 | 5.14 | +4.90% | 329,868 |
| 2026-02-17 | 4.57 | 4.90 | 4.55 | 4.90 | +7.22% | 390,998 |
| 2026-02-16 | 4.63 | 4.66 | 4.53 | 4.57 | +0.44% | 225,573 |
| 2026-02-13 | 4.66 | 4.66 | 4.51 | 4.55 | -1.30% | 316,347 |
| 2026-02-12 | 4.56 | 4.68 | 4.50 | 4.61 | +1.10% | 175,735 |
| 2026-02-11 | 4.44 | 4.59 | 4.38 | 4.56 | +3.17% | 336,132 |
| 2026-02-10 | 4.33 | 4.47 | 4.33 | 4.42 | +2.79% | 165,555 |
| 2026-02-09 | 4.15 | 4.40 | 4.15 | 4.30 | +4.37% | 136,466 |
| 2026-02-06 | 4.20 | 4.21 | 4.10 | 4.12 | -2.60% | 188,294 |
| 2026-02-05 | 4.48 | 4.48 | 4.23 | 4.23 | -5.16% | 526,241 |
| 2026-02-04 | 4.40 | 4.54 | 4.38 | 4.46 | +0.68% | 317,753 |
| 2026-02-03 | 4.35 | 4.49 | 4.35 | 4.43 | +0.68% | 121,681 |
| 2026-02-02 | 4.34 | 4.48 | 4.30 | 4.40 | +1.38% | 198,305 |
| 2026-01-30 | 4.41 | 4.49 | 4.29 | 4.34 | -1.14% | 223,897 |
| 2026-01-29 | 4.40 | 4.41 | 4.25 | 4.39 | +0.46% | 316,070 |
| 2026-01-28 | 4.28 | 4.37 | 4.20 | 4.37 | +2.10% | 247,719 |
| 2026-01-27 | 4.27 | 4.30 | 4.21 | 4.28 | +0.71% | 98,717 |
| 2026-01-23 | 4.25 | 4.30 | 4.21 | 4.25 | +0.00% | 73,699 |
| 2026-01-22 | 4.23 | 4.26 | 4.15 | 4.25 | +0.47% | 226,408 |
| 2026-01-21 | 4.15 | 4.24 | 4.10 | 4.23 | +2.42% | 190,054 |
| 2026-01-20 | 4.05 | 4.13 | 3.93 | 4.13 | +2.48% | 375,876 |
| 2026-01-19 | 4.19 | 4.19 | 4.02 | 4.03 | -3.82% | 185,634 |
| 2026-01-16 | 4.23 | 4.25 | 4.16 | 4.19 | -0.95% | 57,101 |
| 2026-01-15 | 4.32 | 4.32 | 4.21 | 4.23 | -1.17% | 62,677 |
| 2026-01-14 | 4.35 | 4.35 | 4.26 | 4.28 | -0.47% | 39,853 |
| 2026-01-13 | 4.27 | 4.32 | 4.22 | 4.30 | +1.42% | 126,593 |
| 2026-01-12 | 4.30 | 4.34 | 4.24 | 4.24 | -0.70% | 86,454 |
| 2026-01-09 | 4.31 | 4.31 | 4.16 | 4.27 | -0.23% | 153,847 |
| 2026-01-08 | 4.40 | 4.40 | 4.28 | 4.28 | -2.73% | 60,827 |
| 2026-01-07 | 4.30 | 4.45 | 4.28 | 4.40 | +2.80% | 87,050 |
| 2026-01-06 | 4.36 | 4.41 | 4.28 | 4.28 | +1.18% | 86,684 |
| 2026-01-05 | 4.44 | 4.44 | 4.17 | 4.23 | -3.64% | 206,196 |
| 2026-01-02 | 4.44 | 4.44 | 4.35 | 4.39 | -1.35% | 83,184 |
| 2025-12-31 | 4.45 | 4.46 | 4.40 | 4.45 | -0.22% | 38,612 |
| 2025-12-30 | 4.39 | 4.46 | 4.33 | 4.46 | +1.83% | 201,826 |
| 2025-12-29 | 4.32 | 4.45 | 4.25 | 4.38 | +0.69% | 214,594 |
| 2025-12-24 | 4.24 | 4.35 | 4.17 | 4.35 | +3.57% | 136,259 |
| 2025-12-23 | 4.18 | 4.24 | 4.16 | 4.20 | +0.72% | 99,844 |
| 2025-12-22 | 4.15 | 4.22 | 4.11 | 4.17 | +0.72% | 198,031 |
| 2025-12-19 | 4.10 | 4.18 | 4.09 | 4.14 | +1.72% | 78,955 |
| 2025-12-18 | 4.19 | 4.19 | 4.05 | 4.07 | -2.63% | 51,556 |
| 2025-12-17 | 4.10 | 4.20 | 4.07 | 4.18 | +1.95% | 149,270 |
| 2025-12-16 | 4.13 | 4.17 | 4.08 | 4.10 | -0.73% | 138,321 |
| 2025-12-15 | 4.20 | 4.20 | 4.09 | 4.13 | +0.24% | 83,878 |
| 2025-12-12 | 4.22 | 4.22 | 4.09 | 4.12 | +1.23% | 74,229 |
| 2025-12-11 | 4.09 | 4.18 | 4.01 | 4.07 | -0.49% | 127,766 |
| 2025-12-10 | 4.14 | 4.15 | 4.06 | 4.09 | -0.24% | 133,928 |
| 2025-12-09 | 4.28 | 4.28 | 4.10 | 4.10 | -4.21% | 147,878 |
| 2025-12-08 | 4.28 | 4.30 | 4.22 | 4.28 | +0.47% | 148,417 |
| 2025-12-05 | 4.21 | 4.27 | 4.18 | 4.26 | +1.43% | 166,554 |
| 2025-12-04 | 4.25 | 4.25 | 4.20 | 4.20 | -1.18% | 85,439 |
| 2025-12-03 | 4.21 | 4.29 | 4.19 | 4.25 | +1.92% | 240,987 |
| 2025-12-02 | 4.18 | 4.21 | 4.14 | 4.17 | -0.24% | 89,114 |
| 2025-12-01 | 4.17 | 4.22 | 4.06 | 4.18 | +0.24% | 208,721 |
| 2025-11-28 | 4.16 | 4.21 | 4.09 | 4.17 | -0.71% | 153,776 |
| 2025-11-27 | 4.25 | 4.25 | 4.08 | 4.20 | -0.47% | 206,274 |
| 2025-11-26 | 4.22 | 4.24 | 4.08 | 4.22 | +0.48% | 128,945 |
| 2025-11-25 | 4.03 | 4.37 | 4.03 | 4.20 | +4.22% | 738,976 |
| 2025-11-24 | 4.00 | 4.10 | 4.00 | 4.03 | +1.00% | 139,734 |
| 2025-11-21 | 4.04 | 4.09 | 3.93 | 3.99 | -1.72% | 238,603 |
| 2025-11-20 | 3.99 | 4.08 | 3.97 | 4.06 | +1.75% | 122,514 |
| 2025-11-19 | 3.88 | 4.10 | 3.88 | 3.99 | +1.27% | 224,352 |
| 2025-11-18 | 4.25 | 4.25 | 3.84 | 3.94 | -7.29% | 286,613 |
| 2025-11-17 | 4.06 | 4.26 | 4.03 | 4.25 | +3.66% | 244,747 |
| 2025-11-14 | 4.14 | 4.19 | 4.06 | 4.10 | -3.30% | 4,222,992 |
| 2025-11-13 | 4.16 | 4.25 | 4.16 | 4.24 | +1.92% | 380,939 |
| 2025-11-12 | 3.90 | 4.17 | 3.90 | 4.16 | +6.94% | 347,863 |
| 2025-11-11 | 3.88 | 3.95 | 3.85 | 3.89 | +1.04% | 127,345 |
| 2025-11-10 | 3.90 | 3.92 | 3.83 | 3.85 | +0.26% | 113,219 |
| 2025-11-07 | 3.87 | 3.88 | 3.77 | 3.84 | -0.78% | 152,602 |
| 2025-11-06 | 3.84 | 3.95 | 3.75 | 3.87 | +3.20% | 505,743 |
| 2025-11-05 | 3.90 | 3.90 | 3.74 | 3.75 | -4.58% | 282,283 |
| 2025-11-04 | 3.65 | 3.95 | 3.65 | 3.93 | +8.86% | 524,105 |
| 2025-11-03 | 3.66 | 3.66 | 3.59 | 3.61 | -1.37% | 160,048 |
| 2025-10-31 | 3.61 | 3.66 | 3.57 | 3.66 | +2.81% | 185,058 |
| 2025-10-30 | 3.52 | 3.63 | 3.52 | 3.56 | +1.14% | 210,439 |
| 2025-10-29 | 3.44 | 3.56 | 3.43 | 3.52 | +2.62% | 220,454 |
| 2025-10-28 | 3.58 | 3.58 | 3.38 | 3.43 | -4.72% | 362,710 |
| 2025-10-27 | 3.52 | 3.62 | 3.48 | 3.60 | +2.27% | 289,236 |
| 2025-10-24 | 3.60 | 3.65 | 3.50 | 3.52 | -2.76% | 269,345 |
| 2025-10-23 | 3.45 | 3.69 | 3.29 | 3.62 | -0.82% | 494,230 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+15.51%). 가장 약한 달: 3월 (-11.68%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
GR Engineering Services Ltd (GNG.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.27. Closelook 데이터 레이크의 일별 가격 기록 기준.
GNG.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.08, 최저 3.29 (2026-10-16 기준).
GR Engineering Services Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GNG.AU의 가장 강한 달은 11월(평균 +15.51%), 가장 약한 달은 3월(평균 -11.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.