Hot Features
프리미엄
Strawberry Fields REIT Inc (STRW)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 3.11284046693 | 10.28 | 10.75 | 9.62 | 183202 | 10.34330681 | CS |
| 4 | -1.95 | -15.5378486056 | 12.55 | 12.82 | 9.01 | 230166 | 10.08152987 | CS |
| 12 | -2.15 | -16.862745098 | 12.75 | 12.9 | 9.01 | 85039 | 10.33466756 | CS |
| 26 | -0.31 | -2.84142988084 | 10.91 | 12.9 | 9.01 | 50723 | 10.57999889 | CS |
| 52 | 2.76 | 35.2040816327 | 7.84 | 12.9 | 6.5601 | 28375 | 10.48601621 | CS |
| 156 | 1.77 | 20.0453001133 | 8.83 | 12.9 | 5.79 | 16646 | 10.21020705 | CS |
| 260 | 1.77 | 20.0453001133 | 8.83 | 12.9 | 5.79 | 16646 | 10.21020705 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734996600 | 10.6 | -0.05 | -0.47 | 10.59 | 10.83 | 10.37 | 67183 |
| 1734737400 | 10.65 | 0.45 | 4.41 | 10.11 | 10.75 | 10.05 | 344520 |
| 1734651000 | 10.2 | 0.21 | 2.10 | 10.24 | 10.39 | 10.02 | 219138 |
| 1734564600 | 9.99 | -0.36 | -3.48 | 10.44 | 10.6044 | 9.6199999 | 151926 |
| 1734478200 | 10.35 | 0.22 | 2.17 | 10.32 | 10.4 | 10.059 | 100926 |
| 1734391800 | 10.13 | -0.22 | -2.13 | 10.28 | 10.405 | 10.09 | 98782 |
| 1734132600 | 10.35 | -0.02 | -0.19 | 10.55 | 10.55 | 10.28 | 58992 |
| 1734046200 | 10.37 | 0.08 | 0.78 | 10.26 | 10.5 | 10.12 | 71323 |
| 1733959800 | 10.29 | 0.09 | 0.88 | 10.53 | 10.66 | 10.19 | 150870 |
| 1733873400 | 10.2 | 0.19 | 1.90 | 10.3 | 10.56 | 10.1897 | 366237 |
| 1733787000 | 10.01 | 0.18 | 1.83 | 10.05 | 10.5 | 10 | 134329 |
| 1733527800 | 9.83 | 0.43 | 4.57 | 9.71 | 10.09 | 9.01 | 754358 |
| 1733441400 | 9.4 | -3.02 | -24.32 | 10.5 | 10.825 | 9.4 | 1489822 |
| 1733355000 | 12.42 | 0.64 | 5.43 | 11.8 | 12.42 | 11 | 220856 |
| 1733268600 | 11.78 | -0.44 | -3.60 | 12.3 | 12.4 | 11.3 | 55366 |
| 1733182200 | 12.22 | -0.44 | -3.48 | 12.81 | 12.82 | 12.16 | 54908 |
| 1732917840 | 12.66 | -0.13 | -1.02 | 12.82 | 12.82 | 12.46 | 10742 |
| 1732750200 | 12.79 | 0.65 | 5.35 | 12.29 | 12.79 | 12.08 | 18175 |
| 1732663800 | 12.14 | -0.44 | -3.50 | 12.58 | 12.58 | 11.98 | 10743 |
| 1732577400 | 12.58 | 0.03 | 0.24 | 12.55 | 12.8013 | 12.35 | 19108 |
| 1732318200 | 12.55 | 0.12 | 0.97 | 12.21 | 12.55 | 11.842 | 17737 |
| 1732231800 | 12.43 | -0.19 | -1.51 | 12.75 | 12.75 | 12.3625 | 8037 |
| 1732145400 | 12.62 | 0.8 | 6.77 | 11.8 | 12.75 | 11.7 | 29755 |
| 1732059000 | 11.82 | 0.48 | 4.23 | 11.08 | 11.82 | 11.0288 | 11574 |
| 1731972600 | 11.34 | 0.27 | 2.44 | 10.95 | 11.6 | 10.95 | 22268 |
| 1731713400 | 11.07 | -0.11 | -0.98 | 11.26 | 11.2845 | 11.07 | 9352 |
| 1731627000 | 11.18 | 0.18 | 1.64 | 11.24 | 11.25 | 10.97 | 16550 |
| 1731540600 | 11 | 0.35 | 3.29 | 10.9 | 11.225 | 10.86 | 17409 |
| 1731454200 | 10.65 | -0.36 | -3.27 | 11.39 | 11.5582 | 10.55 | 31627 |
| 1731367800 | 11.01 | -1.1 | -9.08 | 11.88 | 11.92 | 11.01 | 34113 |
| 1731108600 | 12.11 | -0.01 | -0.08 | 12.38 | 12.38 | 11.9 | 25778 |
| 1731022200 | 12.12 | -0.69 | -5.39 | 12.72 | 12.75 | 12.11 | 17148 |
| 1730935800 | 12.81 | 0.09 | 0.71 | 12.75 | 12.81 | 11.89 | 29202 |
| 1730849400 | 12.72 | -0.03 | -0.24 | 12.75 | 12.75 | 12.46 | 17733 |
| 1730763000 | 12.75 | 0.05 | 0.39 | 12.75 | 12.75 | 12.5001 | 10090 |
| 1730500200 | 12.7 | 0.04 | 0.32 | 12.75 | 12.75 | 12.59 | 16155 |
| 1730413800 | 12.66 | 0.13 | 1.04 | 12.54 | 12.75 | 12.52 | 11403 |
| 1730327400 | 12.53 | -0.1 | -0.75 | 12.65 | 12.65 | 12.45 | 4673 |
| 1730241000 | 12.625 | -0.03 | -0.20 | 12.73 | 12.73 | 12.505 | 4072 |
| 1730154600 | 12.65 | 0.15 | 1.20 | 12.68 | 12.68 | 12.41 | 7572 |
| 1729895400 | 12.5 | 0.4 | 3.31 | 12.27 | 12.5 | 12.25 | 14126 |
| 1729809000 | 12.1 | 0.08 | 0.67 | 12.02 | 12.15 | 11.96 | 5543 |
| 1729722600 | 12.02 | 0.16 | 1.35 | 11.87 | 12.05 | 11.72 | 16893 |
| 1729636200 | 11.86 | 0.14 | 1.19 | 11.77 | 11.8899 | 11.6 | 8382 |
| 1729549800 | 11.72 | 0.01 | 0.09 | 11.71 | 11.89 | 11.5701 | 9549 |
| 1729290600 | 11.71 | -0.18 | -1.51 | 11.89 | 12.11 | 11.71 | 18528 |
| 1729204200 | 11.89 | -0.36 | -2.94 | 12.36 | 12.36 | 11.6827 | 18516 |
| 1729117800 | 12.25 | 0.14 | 1.16 | 12.03 | 12.28 | 12 | 13311 |
| 1729031400 | 12.11 | 0.15 | 1.25 | 11.91 | 12.1799 | 11.8953 | 23702 |
| 1728945000 | 11.96 | -0.02 | -0.17 | 11.95 | 12.04 | 11.93 | 20047 |
| 1728685800 | 11.98 | 0.02 | 0.17 | 11.64 | 12.0499 | 11.64 | 8013 |
| 1728599400 | 11.96 | 0.21 | 1.79 | 11.57 | 12.01 | 11.57 | 5440 |
| 1728513000 | 11.75 | -0.28 | -2.33 | 11.96 | 11.96 | 11.75 | 5929 |
| 1728426600 | 12.03 | -0.12 | -0.99 | 12.15 | 12.15 | 11.781 | 6848 |
| 1728340200 | 12.15 | -0.33 | -2.64 | 12.5 | 12.5 | 12.02 | 18880 |
| 1728081000 | 12.48 | -0.14 | -1.11 | 12.75 | 12.75 | 12.45 | 17149 |
| 1727994600 | 12.62 | 0.29 | 2.35 | 12.59 | 12.75 | 12.3511 | 16650 |
| 1727908200 | 12.33 | -0.05 | -0.40 | 12.29 | 12.49 | 12.12 | 21482 |
| 1727821800 | 12.38 | -0.31 | -2.44 | 12.43 | 12.43 | 12.23 | 14698 |
| 1727735400 | 12.69 | -0.11 | -0.86 | 12.75 | 12.9 | 12.3804 | 34170 |
| 1727476200 | 12.8 | 1.05 | 8.94 | 11.88 | 12.8 | 11.54 | 32162 |
| 1727389800 | 11.75 | 0.17 | 1.47 | 11.87 | 11.905 | 11.65 | 23966 |
| 1727303400 | 11.58 | -0.04 | -0.34 | 11.57 | 11.73 | 11.29 | 7388 |
| 1727217000 | 11.62 | 0.31 | 2.74 | 11.32 | 11.86 | 11.31 | 15764 |
