Hot Features
프리미엄
Skeena Resources Ltd (RXF)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5049999 | -5.13994814392 | 9.8249999 | 9.85 | 9.2799999 | 998 | 9.50094727 | DE |
| 4 | -0.28 | -2.91666666667 | 9.6 | 11.4 | 9.2799999 | 888 | 10.21229777 | DE |
| 12 | 0.425 | 4.77796514896 | 8.895 | 11.4 | 8.445 | 1220 | 9.46052602 | DE |
| 26 | 2.15 | 29.9860529986 | 7.17 | 11.4 | 6.57 | 1106 | 8.80429239 | DE |
| 52 | 6.14 | 193.081761006 | 3.18 | 11.4 | 3.18 | 1633 | 6.28655313 | DE |
| 156 | 4.775 | 105.060506051 | 4.545 | 11.4 | 2.895 | 1600 | 5.62316771 | DE |
| 260 | 4.775 | 105.060506051 | 4.545 | 11.4 | 2.895 | 1600 | 5.62316771 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 9.46 | -0.19 | -1.97 | 9.46 | 9.46 | 9.46 | 1100 |
| 1740605220 | 9.65 | 0.27 | 2.88 | 9.65 | 9.65 | 9.65 | 1000 |
| 1740518820 | 9.38 | -0.36 | -3.65 | 9.85 | 9.85 | 9.2799999 | 1496 |
| 1740432420 | 9.735 | 0.27 | 2.91 | 9.59 | 9.735 | 9.485 | 487 |
| 1740173220 | 9.46 | -0.56 | -5.59 | 9.8249999 | 9.8249999 | 9.46 | 905 |
| 1740086820 | 10.02 | 0.04 | 0.40 | 9.755 | 10.07 | 9.6 | 1170 |
| 1740000420 | 9.98 | -0.54 | -5.13 | 9.845 | 9.98 | 9.845 | 350 |
| 1739914020 | 10.52 | 0.23 | 2.24 | 10.32 | 10.619999 | 10.32 | 295 |
| 1739827620 | 10.289999 | -0.17 | -1.63 | 10.19 | 10.449999 | 10.19 | 764 |
| 1739568420 | 10.46 | -0.17 | -1.60 | 10.46 | 10.46 | 10.46 | 100 |
| 1739482020 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1739395620 | 10.63 | -0.42 | -3.80 | 10.93 | 10.93 | 10.63 | 544 |
| 1739309220 | 11.05 | -0.08 | -0.72 | 11.33 | 11.4 | 10.99 | 1908 |
| 1739222820 | 11.13 | 0.41 | 3.82 | 11.06 | 11.27 | 11.05 | 585 |
| 1738963620 | 10.72 | -0.21 | -1.92 | 10.78 | 10.79 | 10.72 | 1929 |
| 1738877220 | 10.93 | -0.14 | -1.26 | 11.25 | 11.25 | 10.93 | 210 |
| 1738790820 | 11.07 | 1.21 | 12.27 | 10.02 | 11.16 | 10.02 | 1517 |
| 1738704420 | 9.86 | 0.09 | 0.97 | 9.725 | 9.8699999 | 9.725 | 420 |
| 1738618020 | 9.765 | 0.17 | 1.72 | 9.425 | 9.82 | 9.425 | 1886 |
| 1738358820 | 9.6 | 0.01 | 0.10 | 9.6 | 9.6 | 9.6 | 200 |
| 1738272420 | 9.59 | 0.24 | 2.57 | 9.4149999 | 9.59 | 9.3 | 5600 |
| 1738186020 | 9.35 | -0.18 | -1.84 | 9.35 | 9.35 | 9.35 | 700 |
| 1738099620 | 9.525 | 0.25 | 2.64 | 9.525 | 9.525 | 9.525 | 1 |
| 1738013220 | 9.2799999 | -0.1 | -1.07 | 9.525 | 9.525 | 9.2799999 | 350 |
| 1737754020 | 9.38 | 0.28 | 3.08 | 9.375 | 9.38 | 9.375 | 1582 |
| 1737667620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737581220 | 9.1 | 0.09 | 1.00 | 9.1 | 9.1 | 9.1 | 300 |
| 1737494820 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1737408420 | 9.01 | -0.09 | -0.93 | 9.01 | 9.01 | 9.01 | 333 |
| 1737149220 | 9.095 | -0.02 | -0.16 | 9.095 | 9.095 | 9.095 | 80 |
| 1737062820 | 9.11 | -0.05 | -0.55 | 8.985 | 9.25 | 8.985 | 786 |
| 1736976420 | 9.16 | -0.38 | -3.93 | 9.275 | 9.275 | 9.055 | 2546 |
| 1736890020 | 9.535 | 0.72 | 8.11 | 8.93 | 9.85 | 8.93 | 5586 |
| 1736803620 | 8.82 | -0.61 | -6.47 | 8.82 | 8.82 | 8.82 | 89 |
| 1736544420 | 9.43 | -0.06 | -0.63 | 9.43 | 9.43 | 9.43 | 15 |
| 1736458020 | 9.49 | 0.23 | 2.48 | 9.13 | 9.49 | 9.13 | 550 |
| 1736371620 | 9.26 | -0.24 | -2.53 | 9.09 | 9.26 | 9.09 | 2071 |
| 1736285220 | 9.5 | 0.5 | 5.56 | 9.1549999 | 9.5 | 9.1549999 | 1731 |
| 1736198820 | 9 | -0.1 | -1.10 | 9.21 | 9.21 | 9 | 775 |
| 1735939620 | 9.1 | 0.5 | 5.81 | 9.085 | 9.1 | 9.085 | 269 |
| 1735853220 | 8.6 | -0.2 | -2.22 | 8.51 | 8.6 | 8.51 | 890 |
| 1735594020 | 8.795 | -0.05 | -0.57 | 8.795 | 8.795 | 8.795 | 175 |
| 1735334820 | 8.845 | 0.29 | 3.39 | 8.6199999 | 8.845 | 8.555 | 956 |
| 1734989220 | 8.555 | -0.08 | -0.87 | 8.545 | 8.6 | 8.545 | 672 |
| 1734730020 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1734643620 | 8.63 | -0.45 | -4.96 | 8.63 | 8.63 | 8.63 | 175 |
| 1734557220 | 9.08 | 0.32 | 3.59 | 9.08 | 9.08 | 9.08 | 300 |
| 1734470820 | 8.765 | -0.18 | -2.01 | 8.9 | 8.9 | 8.765 | 3436 |
| 1734384420 | 8.945 | 0.41 | 4.74 | 8.85 | 9.02 | 8.85 | 1439 |
| 1734125220 | 8.5399999 | -0.47 | -5.22 | 8.465 | 8.5399999 | 8.465 | 556 |
| 1734038820 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1733952420 | 9.01 | -0.09 | -0.93 | 9.025 | 9.1 | 9.005 | 4995 |
| 1733866020 | 9.095 | 0.51 | 5.88 | 8.445 | 9.095 | 8.445 | 4042 |
| 1733779620 | 8.59 | -0.21 | -2.39 | 8.895 | 8.895 | 8.59 | 1921 |
| 1733520420 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733434020 | 8.8 | 0 | 0.00 | 8.795 | 8.8 | 8.795 | 3660 |
| 1733347620 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733261220 | 8.8 | 0.04 | 0.40 | 8.55 | 8.835 | 8.55 | 5220 |
| 1733174820 | 8.765 | -0.19 | -2.12 | 8.83 | 8.83 | 8.765 | 816 |
| 1732915620 | 8.955 | 0.24 | 2.81 | 8.955 | 8.955 | 8.955 | 240 |
| 1732829220 | 8.71 | -0.05 | -0.51 | 8.635 | 8.71 | 8.635 | 220 |
