Hot Features
프리미엄
Solaris Resources Inc (SLSR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -1.93965517241 | 2.32 | 2.44 | 2.23 | 31327 | 2.31223444 | CS |
| 4 | -0.075 | -3.1914893617 | 2.35 | 2.47 | 2.17 | 37763 | 2.29620082 | CS |
| 12 | 0.045 | 2.01793721973 | 2.23 | 2.87 | 1.9 | 43564 | 2.3187313 | CS |
| 26 | -1.605 | -41.3659793814 | 3.88 | 4.18 | 1.9 | 42966 | 2.57797792 | CS |
| 52 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41948 | 2.69881609 | CS |
| 156 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41948 | 2.69881609 | CS |
| 260 | -1.095 | -32.4925816024 | 3.37 | 4.45 | 1.9 | 41948 | 2.69881609 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731627000 | 2.275 | -0.03 | -1.09 | 2.33 | 2.33 | 2.23 | 15213 |
| 1731540600 | 2.3 | 0.02 | 1.10 | 2.31 | 2.31 | 2.245 | 39531 |
| 1731454200 | 2.275 | -0.07 | -2.78 | 2.2799999 | 2.3 | 2.24 | 49027 |
| 1731367800 | 2.34 | -0.03 | -1.27 | 2.44 | 2.44 | 2.33 | 5936 |
| 1731108600 | 2.37 | -0.07 | -2.87 | 2.32 | 2.42 | 2.27 | 46927 |
| 1731022200 | 2.44 | 0.17 | 7.49 | 2.29 | 2.44 | 2.29 | 24352 |
| 1730935800 | 2.27 | -0.15 | -6.20 | 2.47 | 2.47 | 2.19 | 47121 |
| 1730849400 | 2.42 | 0.04 | 1.68 | 2.43 | 2.47 | 2.39 | 20162 |
| 1730763000 | 2.38 | 0.09 | 4.16 | 2.27 | 2.47 | 2.27 | 23937 |
| 1730500200 | 2.285 | 0.07 | 3.16 | 2.27 | 2.35 | 2.27 | 19816 |
| 1730413800 | 2.215 | -0.07 | -2.85 | 2.29 | 2.29 | 2.18 | 104844 |
| 1730327400 | 2.2799999 | -0.01 | -0.22 | 2.33 | 2.33 | 2.1884 | 39134 |
| 1730241000 | 2.285 | 0.01 | 0.22 | 2.27 | 2.305 | 2.27 | 27658 |
| 1730154600 | 2.2799999 | -0.04 | -1.51 | 2.33 | 2.34 | 2.2599999 | 34679 |
| 1729895400 | 2.315 | -0.01 | -0.22 | 2.29 | 2.37 | 2.27 | 33921 |
| 1729809000 | 2.32 | 0.1 | 4.50 | 2.24 | 2.345 | 2.17 | 103808 |
| 1729722600 | 2.22 | -0.09 | -3.90 | 2.3 | 2.3 | 2.19 | 32463 |
| 1729636200 | 2.31 | 0.03 | 1.32 | 2.31 | 2.3209 | 2.2799999 | 13771 |
| 1729549800 | 2.2799999 | -0.09 | -3.80 | 2.35 | 2.37 | 2.255 | 58314 |
| 1729290600 | 2.37 | 0.06 | 2.38 | 2.35 | 2.37 | 2.3445 | 14643 |
| 1729204200 | 2.315 | -0.01 | -0.22 | 2.2799999 | 2.33 | 2.2799999 | 34262 |
| 1729117800 | 2.32 | -0.01 | -0.43 | 2.36 | 2.4162 | 2.32 | 48497 |
| 1729031400 | 2.33 | -0.09 | -3.72 | 2.45 | 2.45 | 2.25 | 28321 |
| 1728945000 | 2.42 | 0.06 | 2.54 | 2.34 | 2.44 | 2.34 | 10286 |
| 1728685800 | 2.36 | 0 | 0.00 | 2.38 | 2.46 | 2.345 | 39189 |
| 1728599400 | 2.36 | 0.08 | 3.51 | 2.3 | 2.36 | 2.25 | 18627 |
| 1728513000 | 2.2799999 | 0.02 | 1.11 | 2.25 | 2.299 | 2.19 | 63352 |
| 1728426600 | 2.255 | -0.17 | -7.01 | 2.4 | 2.4 | 2.25 | 46085 |
| 1728340200 | 2.425 | -0.07 | -2.81 | 2.55 | 2.55 | 2.38 | 44104 |
| 1728081000 | 2.495 | 0.04 | 1.42 | 2.524 | 2.5299999 | 2.48 | 6403 |
| 1727994600 | 2.46 | -0.14 | -5.38 | 2.56 | 2.565 | 2.445 | 60629 |
| 1727908200 | 2.6 | 0 | 0.19 | 2.56 | 2.64 | 2.56 | 15258 |
| 1727821800 | 2.595 | -0.01 | -0.38 | 2.63 | 2.63 | 2.5742 | 32280 |
| 1727735400 | 2.605 | -0.1 | -3.52 | 2.72 | 2.72 | 2.58 | 27908 |
| 1727476200 | 2.7 | -0.03 | -1.10 | 2.87 | 2.87 | 2.69 | 42023 |
| 1727389800 | 2.73 | 0.14 | 5.20 | 2.64 | 2.79 | 2.64 | 24835 |
| 1727303400 | 2.595 | -0.05 | -1.70 | 2.61 | 2.6582 | 2.585 | 18782 |
| 1727217000 | 2.64 | 0.08 | 3.13 | 2.62 | 2.67 | 2.595 | 40701 |
| 1727130600 | 2.56 | 0.01 | 0.39 | 2.5299999 | 2.62 | 2.52 | 46746 |
| 1726871400 | 2.55 | -0.02 | -0.78 | 2.5301999 | 2.615 | 2.45 | 80944 |
| 1726785000 | 2.57 | 0.21 | 8.90 | 2.43 | 2.61 | 2.43 | 107091 |
| 1726698600 | 2.36 | 0.02 | 1.07 | 2.35 | 2.4663 | 2.34 | 48931 |
| 1726612200 | 2.335 | 0.08 | 3.32 | 2.25 | 2.35 | 2.25 | 28342 |
| 1726525800 | 2.2599999 | -0.05 | -2.16 | 2.27 | 2.315 | 2.23 | 13682 |
| 1726266600 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.34 | 2.2799999 | 20819 |
| 1726180200 | 2.25 | 0.09 | 4.17 | 2.2 | 2.275 | 2.2 | 43221 |
| 1726093800 | 2.16 | 0.14 | 6.93 | 2.04 | 2.17 | 2 | 98232 |
| 1726007400 | 2.02 | 0.02 | 1.00 | 1.95 | 2.035 | 1.95 | 77217 |
| 1725921000 | 2 | 0.07 | 3.63 | 1.93 | 2.0299999 | 1.92 | 57337 |
| 1725661800 | 1.93 | -0.12 | -5.62 | 2.06 | 2.06 | 1.9 | 116723 |
| 1725575400 | 2.045 | -0.12 | -5.32 | 2.15 | 2.15 | 2.0299999 | 114188 |
| 1725489000 | 2.16 | 0.01 | 0.47 | 2.18 | 2.1942 | 2.12 | 4939 |
| 1725402600 | 2.15 | -0.26 | -10.79 | 2.34 | 2.34 | 2.11 | 24221 |
| 1725057000 | 2.41 | 0.1 | 4.33 | 2.2799999 | 2.42 | 2.2799999 | 169806 |
| 1724970600 | 2.31 | 0.04 | 1.99 | 2.37 | 2.37 | 2.2799999 | 39123 |
| 1724884200 | 2.265 | -0.17 | -6.79 | 2.42 | 2.42 | 2.25 | 32013 |
| 1724797800 | 2.43 | -0.01 | -0.41 | 2.52 | 2.52 | 2.32 | 24681 |
| 1724711400 | 2.44 | 0.1 | 4.22 | 2.34 | 2.47 | 2.34 | 40551 |
| 1724452200 | 2.3411 | 0.14 | 6.41 | 2.23 | 2.35 | 2.23 | 24659 |
| 1724365800 | 2.2 | -0.09 | -3.93 | 2.2799999 | 2.2799999 | 2.1907 | 28623 |
| 1724279400 | 2.29 | 0.08 | 3.62 | 2.23 | 2.3 | 2.19 | 34478 |
| 1724193000 | 2.21 | -0.09 | -3.91 | 2.31 | 2.31 | 2.18 | 46851 |
| 1724106600 | 2.3 | 0.04 | 1.77 | 2.27 | 2.3141 | 2.24 | 19609 |
| 1723847400 | 2.2599999 | -0.08 | -3.21 | 2.31 | 2.31 | 2.25 | 41709 |
| 1723761000 | 2.335 | 0.16 | 7.36 | 2.21 | 2.34 | 2.21 | 123222 |
