Hot Features
프리미엄
HealWell AI Inc (AIDX)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -9.41176470588 | 1.7 | 1.73 | 1.51 | 319270 | 1.67007658 | CS |
| 4 | -0.25 | -13.9664804469 | 1.79 | 1.91 | 1.51 | 369981 | 1.73808175 | CS |
| 12 | -0.11 | -6.66666666667 | 1.65 | 2.36 | 1.51 | 606961 | 1.94022606 | CS |
| 26 | -0.42 | -21.4285714286 | 1.96 | 2.36 | 1.09 | 540729 | 1.74128163 | CS |
| 52 | 0.7 | 83.3333333333 | 0.84 | 3.26 | 0.76 | 658341 | 1.77678674 | CS |
| 156 | 0.89 | 136.923076923 | 0.65 | 3.26 | 0.49 | 568082 | 1.61698466 | CS |
| 260 | 0.89 | 136.923076923 | 0.65 | 3.26 | 0.49 | 568082 | 1.61698466 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740177600 | 1.54 | -0.1 | -6.10 | 1.61 | 1.61 | 1.51 | 364350 |
| 1740091200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.65 | 1.61 | 362246 |
| 1740004800 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6399999 | 140183 |
| 1739918400 | 1.66 | -0.04 | -2.35 | 1.66 | 1.69 | 1.65 | 201720 |
| 1739572800 | 1.7 | 0 | 0.00 | 1.7 | 1.73 | 1.62 | 572929 |
| 1739486400 | 1.7 | -0.04 | -2.30 | 1.77 | 1.78 | 1.68 | 226044 |
| 1739400000 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.62 | 548407 |
| 1739313600 | 1.68 | 0 | 0.00 | 1.72 | 1.72 | 1.6399999 | 241044 |
| 1739227200 | 1.68 | -0.07 | -4.00 | 1.77 | 1.77 | 1.66 | 193332 |
| 1738968000 | 1.75 | 0.08 | 4.79 | 1.69 | 1.75 | 1.65 | 235986 |
| 1738881600 | 1.67 | -0.1 | -5.65 | 1.77 | 1.77 | 1.65 | 436320 |
| 1738795200 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.76 | 243968 |
| 1738708800 | 1.8 | 0.11 | 6.51 | 1.71 | 1.83 | 1.68 | 499942 |
| 1738622400 | 1.69 | -0.06 | -3.43 | 1.67 | 1.7 | 1.62 | 346463 |
| 1738363200 | 1.75 | -0.03 | -1.69 | 1.77 | 1.77 | 1.7 | 496423 |
| 1738276800 | 1.78 | -0.13 | -6.81 | 1.87 | 1.89 | 1.77 | 565866 |
| 1738190400 | 1.91 | 0.19 | 11.05 | 1.74 | 1.91 | 1.73 | 636062 |
| 1738104000 | 1.72 | 0.03 | 1.78 | 1.67 | 1.74 | 1.65 | 384081 |
| 1738017600 | 1.69 | -0.09 | -5.06 | 1.75 | 1.75 | 1.65 | 409837 |
| 1737758400 | 1.78 | 0.01 | 0.56 | 1.79 | 1.81 | 1.75 | 288789 |
| 1737672000 | 1.77 | -0.05 | -2.75 | 1.82 | 1.82 | 1.76 | 380333 |
| 1737585600 | 1.82 | -0.04 | -2.15 | 1.83 | 1.85 | 1.79 | 247714 |
| 1737499200 | 1.86 | -0.04 | -2.11 | 1.91 | 1.95 | 1.85 | 425995 |
| 1737412800 | 1.9 | 0.05 | 2.70 | 1.91 | 1.92 | 1.85 | 273228 |
| 1737153600 | 1.85 | 0.08 | 4.52 | 1.77 | 1.92 | 1.76 | 637900 |
| 1737067200 | 1.77 | 0.01 | 0.57 | 1.76 | 1.8 | 1.74 | 211575 |
| 1736980800 | 1.76 | 0.02 | 1.15 | 1.78 | 1.82 | 1.74 | 373689 |
| 1736894400 | 1.74 | 0.05 | 2.96 | 1.7 | 1.81 | 1.7 | 284920 |
| 1736808000 | 1.69 | -0.04 | -2.31 | 1.72 | 1.73 | 1.65 | 331780 |
| 1736548800 | 1.73 | -0.07 | -3.89 | 1.8 | 1.8 | 1.69 | 522006 |
| 1736462400 | 1.8 | -0.02 | -1.10 | 1.79 | 1.83 | 1.76 | 369368 |
| 1736376000 | 1.82 | -0.13 | -6.67 | 1.92 | 1.93 | 1.71 | 1271023 |
| 1736289600 | 1.95 | -0.1 | -4.88 | 2 | 2.0099999 | 1.93 | 583651 |
| 1736203200 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.05 | 1.93 | 624729 |
| 1735944000 | 2 | -0.07 | -3.38 | 2.05 | 2.05 | 1.98 | 861632 |
| 1735857600 | 2.07 | -0.04 | -1.90 | 2.15 | 2.15 | 2.05 | 334926 |
| 1735684800 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.11 | 2.02 | 373844 |
| 1735598400 | 2.0299999 | -0.17 | -7.73 | 2.16 | 2.17 | 2.0299999 | 547008 |
| 1735339200 | 2.2 | 0.13 | 6.28 | 2.06 | 2.2 | 2.06 | 898505 |
| 1735069200 | 2.07 | -0.03 | -1.43 | 2.12 | 2.12 | 2.05 | 178713 |
| 1734993600 | 2.1 | 0.1 | 5.00 | 2.02 | 2.13 | 2.02 | 887651 |
| 1734734400 | 2 | -0.06 | -2.91 | 2.02 | 2.06 | 1.95 | 902189 |
| 1734648000 | 2.06 | -0.04 | -1.90 | 2.08 | 2.16 | 2 | 669661 |
| 1734561600 | 2.1 | -0.09 | -4.11 | 2.18 | 2.3 | 2.06 | 1492021 |
| 1734475200 | 2.19 | 0.01 | 0.46 | 2.23 | 2.23 | 2.07 | 1008019 |
| 1734388800 | 2.18 | -0.14 | -6.03 | 2.09 | 2.2 | 2 | 1989286 |
| 1734129600 | 2.32 | 0.26 | 12.62 | 2.1 | 2.36 | 2.09 | 2857297 |
| 1734043200 | 2.06 | 0.06 | 3.00 | 2.05 | 2.12 | 1.98 | 1273527 |
| 1733956800 | 2 | 0.1 | 5.26 | 1.93 | 2.04 | 1.87 | 895342 |
| 1733870400 | 1.9 | 0.05 | 2.70 | 1.85 | 1.94 | 1.85 | 518598 |
| 1733784000 | 1.85 | -0.02 | -1.07 | 1.87 | 1.87 | 1.74 | 889356 |
| 1733524800 | 1.87 | 0.12 | 6.86 | 1.8 | 1.89 | 1.77 | 682896 |
| 1733438400 | 1.75 | 0.07 | 4.17 | 1.69 | 1.81 | 1.68 | 1018018 |
| 1733352000 | 1.68 | -0.04 | -2.33 | 1.72 | 1.76 | 1.62 | 620845 |
| 1733265600 | 1.72 | 0.13 | 8.18 | 1.6 | 1.75 | 1.58 | 967662 |
| 1733179200 | 1.59 | -0.05 | -3.05 | 1.67 | 1.67 | 1.58 | 252070 |
| 1732920000 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.7 | 1.61 | 303181 |
| 1732833600 | 1.66 | 0.09 | 5.73 | 1.57 | 1.7 | 1.56 | 399785 |
| 1732747200 | 1.57 | -0.02 | -1.26 | 1.59 | 1.61 | 1.56 | 305641 |
| 1732660800 | 1.59 | -0.01 | -0.63 | 1.57 | 1.6299999 | 1.55 | 326744 |
| 1732574400 | 1.6 | 0.04 | 2.56 | 1.55 | 1.6 | 1.51 | 188875 |
