Hot Features
프리미엄
Green Thumb Industries Inc (R9U2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.446096654275 | 6.725 | 7.135 | 6.315 | 4945 | 6.83661429 | DE |
| 4 | -0.51 | -7.01995870613 | 7.265 | 7.295 | 6.315 | 4388 | 6.90543261 | DE |
| 12 | -1.835 | -21.3620488941 | 8.59 | 9.125 | 6.315 | 3571 | 7.36771064 | DE |
| 26 | -3.284999 | -32.7191168047 | 10.039999 | 10.71 | 6.315 | 3779 | 8.2161683 | DE |
| 52 | -6.015 | -47.1025841817 | 12.77 | 14.63 | 6.315 | 5530 | 10.89242145 | DE |
| 156 | -0.8 | -10.5890138981 | 7.555 | 14.63 | 6.315 | 4985 | 10.70113472 | DE |
| 260 | -0.8 | -10.5890138981 | 7.555 | 14.63 | 6.315 | 4985 | 10.70113472 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739914020 | 6.6 | -0.26 | -3.72 | 6.9 | 6.9 | 6.6 | 2561 |
| 1739827620 | 6.855 | 0.02 | 0.22 | 6.77 | 7.07 | 6.765 | 935 |
| 1739568420 | 6.84 | -0.24 | -3.39 | 7.135 | 7.135 | 6.8 | 15187 |
| 1739482020 | 7.08 | 0.24 | 3.43 | 6.81 | 7.13 | 6.805 | 2071 |
| 1739395620 | 6.845 | -0.08 | -1.08 | 6.725 | 7.05 | 6.725 | 3972 |
| 1739309220 | 6.92 | -0.02 | -0.29 | 7.11 | 7.11 | 6.78 | 1488 |
| 1739222820 | 6.94 | -0.04 | -0.57 | 6.785 | 7.1 | 6.6 | 9547 |
| 1738963620 | 6.98 | -0.11 | -1.55 | 6.99 | 7 | 6.68 | 9086 |
| 1738877220 | 7.09 | 0.32 | 4.65 | 7.045 | 7.295 | 6.915 | 19210 |
| 1738790820 | 6.775 | -0.04 | -0.59 | 6.885 | 6.955 | 6.775 | 1803 |
| 1738704420 | 6.815 | 0.08 | 1.19 | 6.725 | 6.895 | 6.55 | 3586 |
| 1738618020 | 6.735 | 0.04 | 0.67 | 6.59 | 6.735 | 6.585 | 1008 |
| 1738358820 | 6.69 | -0.1 | -1.47 | 6.605 | 6.875 | 6.605 | 2540 |
| 1738272420 | 6.79 | 0.05 | 0.82 | 6.78 | 6.79 | 6.5599999 | 1566 |
| 1738186020 | 6.735 | 0.08 | 1.13 | 6.555 | 6.78 | 6.555 | 1833 |
| 1738099620 | 6.66 | -0.16 | -2.35 | 6.945 | 6.95 | 6.66 | 3371 |
| 1738013220 | 6.82 | -0.11 | -1.59 | 6.83 | 7.11 | 6.76 | 2910 |
| 1737754020 | 6.93 | 0.09 | 1.32 | 6.665 | 7.025 | 6.665 | 1860 |
| 1737667620 | 6.84 | -0.14 | -2.01 | 6.69 | 6.985 | 6.69 | 2232 |
| 1737581220 | 6.98 | -0.16 | -2.17 | 7.265 | 7.265 | 6.98 | 1003 |
| 1737494820 | 7.135 | -0.17 | -2.33 | 7.245 | 7.335 | 7.125 | 1848 |
| 1737408420 | 7.305 | 0.09 | 1.18 | 7.05 | 7.35 | 6.87 | 3741 |
| 1737149220 | 7.22 | 0.32 | 4.56 | 6.865 | 7.26 | 6.865 | 283 |
| 1737062820 | 6.905 | -0.03 | -0.36 | 7.085 | 7.085 | 6.745 | 1648 |
| 1736976420 | 6.93 | 0.15 | 2.21 | 6.945 | 7.02 | 6.655 | 1807 |
| 1736890020 | 6.78 | -0.34 | -4.78 | 6.92 | 7.155 | 6.77 | 2554 |
| 1736803620 | 7.12 | -0.11 | -1.45 | 7.055 | 7.27 | 6.96 | 5119 |
| 1736544420 | 7.225 | -0.14 | -1.90 | 7.215 | 7.225 | 7.185 | 2087 |
| 1736458020 | 7.365 | 0.02 | 0.20 | 7.43 | 7.43 | 7.215 | 1952 |
| 1736371620 | 7.35 | -0.64 | -8.01 | 7.98 | 7.98 | 7.34 | 1703 |
| 1736285220 | 7.99 | 0.09 | 1.14 | 8.005 | 8.005 | 7.7 | 131 |
| 1736198820 | 7.9 | -0.26 | -3.19 | 8.315 | 8.315 | 7.75 | 2453 |
| 1735939620 | 8.16 | 0.26 | 3.29 | 8.05 | 8.16 | 7.97 | 1264 |
| 1735853220 | 7.9 | 0.7 | 9.65 | 7.995 | 8.1649999 | 7.76 | 7009 |
| 1735594020 | 7.205 | -0.24 | -3.16 | 7.275 | 7.445 | 7.205 | 3006 |
| 1735334820 | 7.44 | -0.14 | -1.85 | 7.55 | 7.665 | 7.32 | 5396 |
| 1734989220 | 7.58 | 0.08 | 1.07 | 7.535 | 7.805 | 7.535 | 5705 |
| 1734730020 | 7.5 | 0.05 | 0.74 | 7.195 | 7.72 | 7.14 | 965 |
| 1734643620 | 7.445 | -0.21 | -2.68 | 7.26 | 7.565 | 7.24 | 3356 |
| 1734557220 | 7.65 | 0.05 | 0.66 | 7.795 | 7.795 | 7.455 | 2401 |
| 1734470820 | 7.6 | 0.07 | 0.93 | 7.245 | 7.6 | 7.245 | 6234 |
| 1734384420 | 7.53 | -0.24 | -3.09 | 7.645 | 7.875 | 7.335 | 5002 |
| 1734125220 | 7.77 | 0.27 | 3.60 | 7.455 | 7.77 | 7.385 | 4555 |
| 1734038820 | 7.5 | -0.21 | -2.66 | 7.745 | 7.775 | 7.455 | 4117 |
| 1733952420 | 7.705 | -0.3 | -3.69 | 7.865 | 8 | 7.505 | 2346 |
| 1733866020 | 8 | -0.08 | -0.99 | 7.895 | 8.1549999 | 7.895 | 8990 |
| 1733779620 | 8.08 | -0.04 | -0.43 | 7.85 | 8.2449999 | 7.84 | 1281 |
| 1733520420 | 8.115 | -0.04 | -0.43 | 7.985 | 8.1999999 | 7.985 | 1664 |
| 1733434020 | 8.15 | -0.06 | -0.67 | 8.435 | 8.49 | 8.15 | 2991 |
| 1733347620 | 8.205 | -0.62 | -7.03 | 8.6 | 8.88 | 8.205 | 4725 |
| 1733261220 | 8.8249999 | 0.01 | 0.11 | 8.815 | 8.88 | 8.6649999 | 464 |
| 1733174820 | 8.815 | 0.12 | 1.38 | 8.8249999 | 8.835 | 8.555 | 4516 |
| 1732915620 | 8.695 | -0.23 | -2.52 | 9.125 | 9.125 | 8.695 | 2844 |
| 1732829220 | 8.92 | -0.04 | -0.45 | 9.11 | 9.11 | 8.875 | 1570 |
| 1732742820 | 8.96 | 0.03 | 0.28 | 8.59 | 8.96 | 8.555 | 2921 |
| 1732656420 | 8.935 | 0.28 | 3.18 | 8.505 | 8.935 | 8.5 | 914 |
| 1732570020 | 8.66 | 0.1 | 1.11 | 8.775 | 8.775 | 8.52 | 2618 |
| 1732310820 | 8.565 | -0.32 | -3.60 | 8.755 | 8.81 | 8.565 | 4623 |
| 1732224420 | 8.885 | -0.03 | -0.34 | 8.785 | 9.14 | 8.69 | 3527 |
| 1732138020 | 8.9149999 | 0.3 | 3.48 | 8.565 | 9.01 | 8.555 | 715 |
| 1732051620 | 8.615 | -0.16 | -1.77 | 9 | 9 | 8.615 | 3312 |
