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 | -0.05 | -3.10559006211 | 1.61 | 1.67 | 1.38 | 531886 | 1.51349445 | CS |
| 4 | 0.35 | 28.9256198347 | 1.21 | 2 | 1.09 | 825273 | 1.57207356 | CS |
| 12 | -0.3 | -16.1290322581 | 1.86 | 2 | 1.09 | 511890 | 1.5058875 | CS |
| 26 | -0.09 | -5.45454545455 | 1.65 | 3.26 | 1.09 | 618093 | 2.01835181 | CS |
| 52 | 0.62 | 65.9574468085 | 0.94 | 3.26 | 0.65 | 605735 | 1.60198336 | CS |
| 156 | 0.91 | 140 | 0.65 | 3.26 | 0.49 | 565358 | 1.54893108 | CS |
| 260 | 0.91 | 140 | 0.65 | 3.26 | 0.49 | 565358 | 1.54893108 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.5 | 218386 |
| 1732228800 | 1.55 | 0.04 | 2.65 | 1.54 | 1.6 | 1.5 | 405543 |
| 1732142400 | 1.51 | 0.11 | 7.86 | 1.44 | 1.54 | 1.41 | 585508 |
| 1732056000 | 1.4 | -0.13 | -8.50 | 1.48 | 1.48 | 1.3799999 | 653105 |
| 1731969600 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.52 | 378020 |
| 1731710400 | 1.6 | -0.08 | -4.76 | 1.61 | 1.67 | 1.53 | 637252 |
| 1731624000 | 1.68 | 0.06 | 3.70 | 1.62 | 1.69 | 1.58 | 594264 |
| 1731537600 | 1.62 | -0.19 | -10.50 | 1.75 | 1.76 | 1.6 | 1031398 |
| 1731451200 | 1.81 | 0.04 | 2.26 | 1.8 | 2 | 1.72 | 2723357 |
| 1731364800 | 1.77 | 0.07 | 4.12 | 1.88 | 1.91 | 1.65 | 2434326 |
| 1731105600 | 1.7 | 0.19 | 12.58 | 1.59 | 1.73 | 1.57 | 1892195 |
| 1731019200 | 1.51 | 0.19 | 14.39 | 1.35 | 1.54 | 1.33 | 922204 |
| 1730932800 | 1.32 | -0.02 | -1.49 | 1.3899999 | 1.3899999 | 1.32 | 595271 |
| 1730846400 | 1.34 | 0.05 | 3.88 | 1.3 | 1.42 | 1.29 | 758703 |
| 1730760000 | 1.29 | -0.05 | -3.73 | 1.35 | 1.35 | 1.26 | 300406 |
| 1730497200 | 1.34 | 0.07 | 5.51 | 1.27 | 1.37 | 1.25 | 357987 |
| 1730410800 | 1.27 | 0 | 0.00 | 1.28 | 1.31 | 1.24 | 359224 |
| 1730324400 | 1.27 | 0.04 | 3.25 | 1.27 | 1.3 | 1.18 | 798774 |
| 1730238000 | 1.23 | 0.13 | 11.82 | 1.1399999 | 1.23 | 1.1299999 | 494978 |
| 1730151600 | 1.1 | -0.06 | -5.17 | 1.09 | 1.1399999 | 1.09 | 318232 |
| 1729892400 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.15 | 264718 |
| 1729806000 | 1.21 | -0.03 | -2.42 | 1.22 | 1.22 | 1.2 | 238878 |
| 1729719600 | 1.24 | -0.03 | -2.36 | 1.26 | 1.27 | 1.2 | 227294 |
| 1729633200 | 1.27 | -0.02 | -1.55 | 1.28 | 1.29 | 1.26 | 165836 |
| 1729546800 | 1.29 | -0.05 | -3.73 | 1.32 | 1.33 | 1.26 | 264458 |
| 1729287600 | 1.34 | 0.01 | 0.75 | 1.35 | 1.35 | 1.31 | 282604 |
| 1729201200 | 1.33 | -0.03 | -2.21 | 1.35 | 1.35 | 1.28 | 464360 |
| 1729114800 | 1.36 | -0.04 | -2.86 | 1.37 | 1.37 | 1.32 | 280808 |
| 1729028400 | 1.4 | 0.04 | 2.94 | 1.35 | 1.4 | 1.24 | 628197 |
| 1728682800 | 1.36 | -0.05 | -3.55 | 1.3799999 | 1.3899999 | 1.36 | 130389 |
| 1728596400 | 1.41 | 0.01 | 0.71 | 1.42 | 1.42 | 1.37 | 174031 |
| 1728510000 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.36 | 254035 |
| 1728423600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.41 | 1.36 | 471457 |
| 1728337200 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.43 | 1.3799999 | 233992 |
| 1728078000 | 1.43 | 0.03 | 2.14 | 1.42 | 1.43 | 1.3799999 | 126197 |
| 1727991600 | 1.4 | -0.01 | -0.71 | 1.41 | 1.44 | 1.3899999 | 245066 |
| 1727905200 | 1.41 | -0.09 | -6.00 | 1.5 | 1.5 | 1.3899999 | 398675 |
| 1727818800 | 1.5 | 0.04 | 2.74 | 1.5 | 1.51 | 1.45 | 340621 |
| 1727732400 | 1.46 | -0.04 | -2.67 | 1.55 | 1.55 | 1.44 | 522627 |
| 1727473200 | 1.5 | 0.1 | 7.14 | 1.43 | 1.6 | 1.36 | 849295 |
| 1727386800 | 1.4 | 0.05 | 3.70 | 1.4 | 1.43 | 1.31 | 304765 |
| 1727300400 | 1.35 | 0.02 | 1.50 | 1.33 | 1.3899999 | 1.31 | 365547 |
| 1727214000 | 1.33 | 0.08 | 6.40 | 1.3 | 1.33 | 1.25 | 571510 |
| 1727127600 | 1.25 | -0.18 | -12.59 | 1.42 | 1.42 | 1.24 | 725288 |
| 1726868400 | 1.43 | -0.03 | -2.05 | 1.46 | 1.48 | 1.3799999 | 507934 |
| 1726782000 | 1.46 | 0.01 | 0.69 | 1.48 | 1.5 | 1.43 | 336759 |
| 1726695600 | 1.45 | 0 | 0.00 | 1.47 | 1.5 | 1.44 | 373621 |
| 1726609200 | 1.45 | 0.02 | 1.40 | 1.45 | 1.49 | 1.42 | 316298 |
| 1726522800 | 1.43 | 0.03 | 2.14 | 1.43 | 1.45 | 1.41 | 340527 |
| 1726263600 | 1.4 | -0.03 | -2.10 | 1.45 | 1.45 | 1.3799999 | 341519 |
| 1726177200 | 1.43 | -0.02 | -1.38 | 1.45 | 1.5 | 1.3899999 | 277136 |
| 1726090800 | 1.45 | -0.06 | -3.97 | 1.4 | 1.5 | 1.3799999 | 508821 |
| 1726004400 | 1.51 | -0.04 | -2.58 | 1.52 | 1.56 | 1.47 | 291340 |
| 1725918000 | 1.55 | -0.03 | -1.90 | 1.6 | 1.6 | 1.5 | 204460 |
| 1725658800 | 1.58 | -0.03 | -1.86 | 1.56 | 1.62 | 1.48 | 497420 |
| 1725572400 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.67 | 1.6 | 251726 |
| 1725486000 | 1.62 | -0.08 | -4.71 | 1.69 | 1.7 | 1.61 | 249372 |
| 1725399600 | 1.7 | -0.14 | -7.61 | 1.81 | 1.87 | 1.69 | 341243 |
| 1725054000 | 1.84 | -0.01 | -0.54 | 1.86 | 1.9 | 1.84 | 80021 |
| 1724967600 | 1.85 | 0 | 0.00 | 1.84 | 1.89 | 1.82 | 337981 |
| 1724881200 | 1.85 | 0.01 | 0.54 | 1.85 | 1.88 | 1.8 | 331024 |
| 1724794800 | 1.84 | -0.19 | -9.36 | 1.93 | 1.98 | 1.83 | 555712 |
| 1724708400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
