Hot Features
프리미엄
Aurora Cannabis Inc (21P)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.428 | -9.62663067926 | 4.446 | 4.7 | 3.942 | 13235 | 4.22039172 | DE |
| 4 | -2.142 | -34.7727272727 | 6.16 | 6.585 | 3.942 | 29945 | 5.34959023 | DE |
| 12 | -0.187 | -4.44708680143 | 4.205 | 6.74 | 3.302 | 44539 | 5.25070468 | DE |
| 26 | -0.987 | -19.7202797203 | 5.005 | 6.74 | 3.302 | 34800 | 5.00437684 | DE |
| 52 | 1.276 | 46.5353756382 | 2.742 | 8.72 | 2.624 | 82395 | 5.67439214 | DE |
| 156 | 0.7585 | 23.2704402516 | 3.2595 | 8.72 | 2.624 | 80320 | 5.59703644 | DE |
| 260 | 0.7585 | 23.2704402516 | 3.2595 | 8.72 | 2.624 | 80320 | 5.59703644 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 3.948 | -0.1 | -2.37 | 4.098 | 4.19 | 3.942 | 13938 |
| 1741642020 | 4.0439999 | -0.39 | -8.71 | 4.432 | 4.438 | 4.022 | 27143 |
| 1741382820 | 4.43 | -0.12 | -2.55 | 4.502 | 4.558 | 4.3019999 | 6043 |
| 1741296420 | 4.546 | -0.1 | -2.19 | 4.586 | 4.694 | 4.5 | 8128 |
| 1741210020 | 4.6479999 | 0.12 | 2.56 | 4.446 | 4.7 | 4.428 | 10924 |
| 1741123620 | 4.532 | -0.03 | -0.61 | 4.602 | 4.6639999 | 4.346 | 49276 |
| 1741037220 | 4.5599999 | -0.31 | -6.29 | 4.854 | 4.972 | 4.5599999 | 30052 |
| 1740778020 | 4.8659999 | -0.1 | -1.97 | 4.986 | 5.0149999 | 4.752 | 14264 |
| 1740691620 | 4.964 | -0.29 | -5.45 | 5.215 | 5.365 | 4.9059999 | 17445 |
| 1740605220 | 5.25 | 0.18 | 3.45 | 5.0199999 | 5.28 | 4.942 | 36453 |
| 1740518820 | 5.075 | -0.34 | -6.19 | 5.29 | 5.42 | 5.005 | 32785 |
| 1740432420 | 5.41 | -0.23 | -3.99 | 5.58 | 5.635 | 5.24 | 24832 |
| 1740173220 | 5.635 | 0.09 | 1.53 | 5.51 | 5.87 | 5.505 | 114409 |
| 1740086820 | 5.55 | 0.01 | 0.18 | 5.5599999 | 5.7 | 5.45 | 14911 |
| 1740000420 | 5.54 | -0.21 | -3.65 | 5.835 | 5.8949999 | 5.465 | 17858 |
| 1739914020 | 5.75 | -0.18 | -2.95 | 5.53 | 6.085 | 5.53 | 37244 |
| 1739827620 | 5.925 | -0.11 | -1.74 | 6.0199999 | 6.055 | 5.915 | 7057 |
| 1739568420 | 6.03 | -0.26 | -4.13 | 6.3949999 | 6.445 | 5.885 | 39519 |
| 1739482020 | 6.29 | 0.16 | 2.61 | 6.03 | 6.585 | 6.03 | 19947 |
| 1739395620 | 6.13 | -0.06 | -0.97 | 6.16 | 6.3 | 5.8 | 76673 |
| 1739309220 | 6.19 | -0.22 | -3.36 | 6.495 | 6.51 | 6.18 | 61912 |
| 1739222820 | 6.405 | 0.51 | 8.65 | 5.75 | 6.74 | 5.665 | 233862 |
| 1738963620 | 5.8949999 | -0.11 | -1.75 | 5.885 | 6.21 | 5.565 | 232416 |
| 1738877220 | 6 | 0.92 | 18.11 | 5.4 | 6.3949999 | 5.04 | 348026 |
| 1738790820 | 5.08 | 1.51 | 42.22 | 3.504 | 5.45 | 3.498 | 416648 |
| 1738704420 | 3.572 | 0.19 | 5.49 | 3.302 | 3.572 | 3.302 | 16469 |
| 1738618020 | 3.386 | -0.12 | -3.53 | 3.512 | 3.608 | 3.342 | 18855 |
| 1738358820 | 3.51 | -0.17 | -4.52 | 3.716 | 3.724 | 3.502 | 3316 |
| 1738272420 | 3.676 | 0.17 | 4.85 | 3.536 | 3.676 | 3.536 | 7764 |
| 1738186020 | 3.506 | -0.06 | -1.74 | 3.552 | 3.66 | 3.502 | 11039 |
| 1738099620 | 3.568 | 0.05 | 1.36 | 3.51 | 3.622 | 3.51 | 10843 |
| 1738013220 | 3.52 | -0.19 | -5.02 | 3.652 | 3.736 | 3.51 | 12048 |
| 1737754020 | 3.706 | 0.02 | 0.60 | 3.664 | 3.768 | 3.65 | 19533 |
| 1737667620 | 3.684 | -0.03 | -0.75 | 3.692 | 3.752 | 3.668 | 3417 |
| 1737581220 | 3.712 | 0.01 | 0.38 | 3.788 | 3.818 | 3.664 | 57271 |
| 1737494820 | 3.698 | -0.1 | -2.74 | 3.738 | 3.804 | 3.662 | 11655 |
| 1737408420 | 3.802 | 0.08 | 2.26 | 3.72 | 3.818 | 3.7 | 8024 |
| 1737149220 | 3.718 | -0.17 | -4.47 | 3.86 | 3.912 | 3.718 | 10318 |
| 1737062820 | 3.892 | 0.04 | 1.09 | 3.85 | 3.932 | 3.802 | 59157 |
| 1736976420 | 3.85 | 0.05 | 1.21 | 3.878 | 3.886 | 3.812 | 34133 |
| 1736890020 | 3.804 | -0.1 | -2.56 | 3.912 | 4 | 3.802 | 16069 |
| 1736803620 | 3.904 | -0.16 | -3.84 | 4.0679999 | 4.198 | 3.812 | 21249 |
| 1736544420 | 4.0599999 | -0.22 | -5.23 | 4.288 | 4.288 | 4 | 13161 |
| 1736458020 | 4.284 | -0.01 | -0.23 | 4.282 | 4.284 | 4.21 | 1409 |
| 1736371620 | 4.2939999 | -0.19 | -4.24 | 4.448 | 4.548 | 4.212 | 19080 |
| 1736285220 | 4.484 | 0.02 | 0.49 | 4.46 | 4.564 | 4.346 | 8838 |
| 1736198820 | 4.462 | -0.09 | -1.93 | 4.502 | 4.5999999 | 4.462 | 24288 |
| 1735939620 | 4.55 | 0.17 | 3.88 | 4.436 | 4.566 | 4.3419999 | 15265 |
| 1735853220 | 4.38 | 0.36 | 8.96 | 4.054 | 4.57 | 4.048 | 50107 |
| 1735594020 | 4.0199999 | -0.08 | -1.86 | 4.062 | 4.126 | 4.018 | 12655 |
| 1735334820 | 4.096 | -0 | -0.10 | 4.122 | 4.188 | 4.0199999 | 17035 |
| 1734989220 | 4.0999999 | 0 | 0.00 | 4.075 | 4.2 | 4.0199999 | 25094 |
| 1734730020 | 4.0999999 | 0.11 | 2.76 | 3.97 | 4.135 | 3.845 | 16509 |
| 1734643620 | 3.99 | -0.12 | -2.80 | 4.1449999 | 4.1449999 | 3.955 | 13081 |
| 1734557220 | 4.105 | -0.12 | -2.73 | 4.205 | 4.32 | 4.105 | 20222 |
| 1734470820 | 4.22 | 0.14 | 3.38 | 4.035 | 4.275 | 4.03 | 79317 |
| 1734384420 | 4.082 | -0.02 | -0.58 | 4.0999999 | 4.198 | 4.03 | 27186 |
| 1734125220 | 4.106 | 0.06 | 1.38 | 4.0519999 | 4.1479999 | 3.992 | 8793 |
| 1734038820 | 4.05 | -0.08 | -1.89 | 4.0839999 | 4.178 | 4.0119999 | 23809 |
