Hot Features
프리미엄
CareRX Corporation (CRRX)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 7.42857142857 | 1.75 | 1.93 | 1.75 | 11801 | 1.88733124 | CS |
| 4 | -0.08 | -4.08163265306 | 1.96 | 2 | 1.71 | 15134 | 1.8655371 | CS |
| 12 | 0.01 | 0.534759358289 | 1.87 | 2.22 | 1.71 | 12880 | 1.92614546 | CS |
| 26 | -0.28 | -12.962962963 | 2.16 | 2.43 | 1.71 | 14507 | 2.07626507 | CS |
| 52 | 0.52 | 38.2352941176 | 1.36 | 2.43 | 1.32 | 15408 | 1.934611 | CS |
| 156 | -3.24 | -63.28125 | 5.12 | 5.75 | 1.1 | 23925 | 3.06685713 | CS |
| 260 | -2.72 | -59.1304347826 | 4.6 | 6.94 | 1.1 | 30653 | 4.05445733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 1.89 | 0.01 | 0.53 | 1.85 | 1.93 | 1.85 | 9623 |
| 1732833600 | 1.88 | 0 | 0.00 | 1.9 | 1.9 | 1.88 | 900 |
| 1732747200 | 1.88 | 0.05 | 2.73 | 1.85 | 1.88 | 1.83 | 4641 |
| 1732660800 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 7721 |
| 1732574400 | 1.9 | 0.13 | 7.34 | 1.75 | 1.91 | 1.75 | 36120 |
| 1732315200 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.77 | 6206 |
| 1732228800 | 1.78 | -0.03 | -1.66 | 1.8 | 1.81 | 1.76 | 6135 |
| 1732142400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.8 | 7500 |
| 1732056000 | 1.81 | 0 | 0.00 | 1.8 | 1.81 | 1.8 | 8300 |
| 1731969600 | 1.81 | -0.09 | -4.74 | 1.89 | 1.9 | 1.79 | 68128 |
| 1731710400 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 1400 |
| 1731624000 | 1.91 | -0.07 | -3.54 | 1.96 | 1.96 | 1.86 | 6362 |
| 1731537600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.96 | 25900 |
| 1731451200 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 17371 |
| 1731364800 | 1.98 | 0.08 | 4.21 | 1.95 | 1.98 | 1.95 | 1109 |
| 1731105600 | 1.9 | 0.08 | 4.40 | 1.78 | 1.9 | 1.71 | 32511 |
| 1731019200 | 1.82 | 0 | 0.00 | 1.82 | 1.86 | 1.82 | 11521 |
| 1730932800 | 1.82 | -0.11 | -5.70 | 1.91 | 1.93 | 1.8 | 47241 |
| 1730846400 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.93 | 800 |
| 1730760000 | 1.94 | -0.04 | -2.02 | 1.96 | 1.96 | 1.94 | 3200 |
| 1730497200 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 500 |
| 1730410800 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.97 | 6300 |
| 1730324400 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.98 | 1000 |
| 1730238000 | 1.99 | 0 | 0.00 | 1.97 | 1.99 | 1.97 | 1821 |
| 1730151600 | 1.99 | -0.01 | -0.50 | 1.97 | 2 | 1.95 | 44002 |
| 1729892400 | 2 | -0.02 | -0.99 | 2.0099999 | 2.02 | 1.98 | 37200 |
| 1729806000 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.0299999 | 2.02 | 1100 |
| 1729719600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 3421 |
| 1729633200 | 2.05 | 0.02 | 0.99 | 2.02 | 2.1 | 2 | 39321 |
| 1729546800 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.06 | 2.0299999 | 1800 |
| 1729287600 | 2.07 | -0.01 | -0.48 | 2.06 | 2.07 | 2.05 | 5605 |
| 1729201200 | 2.08 | -0.07 | -3.26 | 2.12 | 2.12 | 2.0299999 | 9825 |
| 1729114800 | 2.15 | -0.01 | -0.46 | 2.18 | 2.18 | 2.13 | 3700 |
| 1729028400 | 2.16 | -0.06 | -2.70 | 2.22 | 2.22 | 2.15 | 3504 |
| 1728682800 | 2.22 | 0.04 | 1.83 | 2.18 | 2.22 | 2.18 | 1377 |
| 1728596400 | 2.18 | 0.04 | 1.87 | 2.16 | 2.18 | 2.12 | 9120 |
| 1728510000 | 2.14 | -0.03 | -1.38 | 2.17 | 2.17 | 2.14 | 14821 |
| 1728423600 | 2.17 | 0.07 | 3.33 | 2.09 | 2.17 | 2.09 | 3250 |
| 1728337200 | 2.1 | 0 | 0.00 | 2.09 | 2.14 | 2.09 | 5915 |
| 1728078000 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.09 | 3200 |
| 1727991600 | 2.12 | -0.03 | -1.40 | 2.12 | 2.12 | 2.09 | 7100 |
| 1727905200 | 2.15 | 0.13 | 6.44 | 2.02 | 2.15 | 2.02 | 33272 |
| 1727818800 | 2.02 | 0.17 | 9.19 | 1.86 | 2.02 | 1.86 | 8741 |
| 1727732400 | 1.85 | -0.03 | -1.60 | 1.87 | 1.88 | 1.84 | 10502 |
| 1727473200 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.85 | 7964 |
| 1727386800 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.85 | 22788 |
| 1727300400 | 1.86 | 0.01 | 0.54 | 1.86 | 1.88 | 1.86 | 19800 |
| 1727214000 | 1.85 | -0.02 | -1.07 | 1.87 | 1.88 | 1.85 | 15600 |
| 1727127600 | 1.87 | 0 | 0.00 | 1.86 | 1.88 | 1.85 | 13921 |
| 1726868400 | 1.87 | 0 | 0.00 | 1.87 | 1.88 | 1.86 | 6823 |
| 1726782000 | 1.87 | 0.01 | 0.54 | 1.88 | 1.88 | 1.86 | 9300 |
| 1726695600 | 1.86 | -0.01 | -0.53 | 1.86 | 1.88 | 1.85 | 12844 |
| 1726609200 | 1.87 | 0 | 0.00 | 1.89 | 1.89 | 1.85 | 16000 |
| 1726522800 | 1.87 | 0.01 | 0.54 | 1.88 | 1.88 | 1.85 | 9200 |
| 1726263600 | 1.86 | -0.01 | -0.53 | 1.88 | 1.88 | 1.85 | 8100 |
| 1726177200 | 1.87 | 0 | 0.00 | 1.86 | 1.88 | 1.84 | 9010 |
| 1726090800 | 1.87 | 0.01 | 0.54 | 1.87 | 1.91 | 1.86 | 15700 |
| 1726004400 | 1.86 | -0.01 | -0.53 | 1.88 | 1.89 | 1.85 | 8000 |
| 1725918000 | 1.87 | 0.01 | 0.54 | 1.87 | 2 | 1.85 | 22866 |
| 1725658800 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.83 | 7000 |
| 1725572400 | 1.82 | 0.03 | 1.68 | 1.79 | 1.82 | 1.79 | 6618 |
| 1725486000 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.73 | 5300 |
| 1725399600 | 1.82 | -0.01 | -0.55 | 1.83 | 1.84 | 1.8 | 78883 |
