Hot Features
프리미엄
dentalcorp Holdings Ltd (DNTL)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.56862745098 | 7.65 | 7.85 | 7.44 | 139285 | 7.64308509 | CS |
| 4 | -0.12 | -1.52091254753 | 7.89 | 8.11 | 7.17 | 171063 | 7.75749869 | CS |
| 12 | -1.42 | -15.451577802 | 9.19 | 9.35 | 7.17 | 184768 | 8.32426821 | CS |
| 26 | -0.55 | -6.61057692308 | 8.32 | 10.5 | 7.17 | 166244 | 8.66134035 | CS |
| 52 | 1.16 | 17.5491679274 | 6.61 | 10.5 | 5.92 | 198924 | 7.84846789 | CS |
| 156 | -7.93 | -50.5095541401 | 15.7 | 16.45 | 5.27 | 191950 | 8.24226712 | CS |
| 260 | -6.22 | -44.4603288063 | 13.99 | 18.67 | 5.27 | 184591 | 9.51253115 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739400000 | 7.77 | 0.07 | 0.91 | 7.66 | 7.85 | 7.66 | 399388 |
| 1739313600 | 7.7 | -0.08 | -1.03 | 7.79 | 7.79 | 7.65 | 60312 |
| 1739227200 | 7.78 | 0.18 | 2.37 | 7.69 | 7.81 | 7.57 | 119433 |
| 1738968000 | 7.6 | 0.06 | 0.80 | 7.55 | 7.64 | 7.54 | 89539 |
| 1738881600 | 7.54 | -0.09 | -1.18 | 7.63 | 7.64 | 7.44 | 114865 |
| 1738795200 | 7.63 | -0.02 | -0.26 | 7.65 | 7.73 | 7.59 | 312275 |
| 1738708800 | 7.65 | 0.11 | 1.46 | 7.6 | 7.69 | 7.48 | 145742 |
| 1738622400 | 7.54 | -0.03 | -0.40 | 7.2 | 7.61 | 7.17 | 189664 |
| 1738363200 | 7.57 | -0.18 | -2.32 | 7.76 | 7.83 | 7.56 | 149849 |
| 1738276800 | 7.75 | -0.08 | -1.02 | 7.84 | 7.88 | 7.69 | 160704 |
| 1738190400 | 7.83 | -0.17 | -2.13 | 8 | 8.03 | 7.81 | 150028 |
| 1738104000 | 8 | 0.28 | 3.63 | 7.9 | 8.11 | 7.88 | 324740 |
| 1738017600 | 7.72 | -0.15 | -1.91 | 7.83 | 7.83 | 7.66 | 237117 |
| 1737758400 | 7.87 | 0.04 | 0.51 | 7.9 | 7.9 | 7.83 | 154623 |
| 1737672000 | 7.83 | 0.06 | 0.77 | 7.77 | 7.86 | 7.77 | 178384 |
| 1737585600 | 7.77 | -0.04 | -0.51 | 7.78 | 7.88 | 7.74 | 183720 |
| 1737499200 | 7.81 | -0.05 | -0.64 | 7.82 | 7.86 | 7.74 | 147349 |
| 1737412800 | 7.86 | 0.02 | 0.26 | 7.82 | 7.88 | 7.76 | 45777 |
| 1737153600 | 7.84 | 0.01 | 0.13 | 7.8 | 8.01 | 7.8 | 129112 |
| 1737067200 | 7.83 | 0.04 | 0.51 | 7.8 | 7.86 | 7.7 | 307467 |
| 1736980800 | 7.79 | -0.08 | -1.02 | 7.89 | 7.96 | 7.7 | 220550 |
| 1736894400 | 7.87 | -0.03 | -0.38 | 7.9 | 8.0399999 | 7.8 | 323792 |
| 1736808000 | 7.9 | -0.23 | -2.83 | 8.08 | 8.09 | 7.9 | 172191 |
| 1736548800 | 8.13 | -0.01 | -0.12 | 8.02 | 8.16 | 8 | 166749 |
| 1736462400 | 8.14 | -0.02 | -0.25 | 8.05 | 8.18 | 8.05 | 50606 |
| 1736376000 | 8.16 | -0.28 | -3.32 | 8.39 | 8.4 | 8.16 | 127448 |
| 1736289600 | 8.44 | 0.02 | 0.24 | 8.49 | 8.53 | 8.3699999 | 92476 |
| 1736203200 | 8.42 | -0.1 | -1.17 | 8.51 | 8.5399999 | 8.42 | 106102 |
| 1735944000 | 8.52 | 0.09 | 1.07 | 8.38 | 8.55 | 8.3699999 | 119700 |
| 1735857600 | 8.43 | 0.14 | 1.69 | 8.4 | 8.48 | 8.31 | 121802 |
| 1735684800 | 8.2899999 | 0.04 | 0.48 | 8.24 | 8.32 | 8.24 | 64024 |
| 1735598400 | 8.25 | 0.01 | 0.12 | 8.15 | 8.25 | 8.07 | 141509 |
| 1735339200 | 8.24 | -0.07 | -0.84 | 8.34 | 8.41 | 8.17 | 83601 |
| 1735069200 | 8.31 | -0.07 | -0.84 | 8.39 | 8.41 | 8.3 | 62806 |
| 1734993600 | 8.38 | 0.12 | 1.45 | 8.3 | 8.44 | 8.18 | 229642 |
| 1734734400 | 8.26 | 0.2 | 2.48 | 7.97 | 8.28 | 7.97 | 231065 |
| 1734648000 | 8.06 | 0.03 | 0.37 | 8.0399999 | 8.15 | 7.92 | 239235 |
| 1734561600 | 8.03 | -0.2 | -2.43 | 8.25 | 8.34 | 8.03 | 199072 |
| 1734475200 | 8.23 | -0.21 | -2.49 | 8.44 | 8.44 | 8.2 | 180022 |
| 1734388800 | 8.44 | -0.05 | -0.59 | 8.47 | 8.6199999 | 8.42 | 254838 |
| 1734129600 | 8.49 | -0.05 | -0.59 | 8.5399999 | 8.55 | 8.3699999 | 281918 |
| 1734043200 | 8.5399999 | 0.04 | 0.47 | 8.51 | 8.64 | 8.48 | 418960 |
| 1733956800 | 8.5 | -0.25 | -2.86 | 8.51 | 8.85 | 8.5 | 763081 |
| 1733870400 | 8.75 | -0.13 | -1.46 | 8.9 | 8.95 | 8.73 | 156846 |
| 1733784000 | 8.88 | -0.02 | -0.22 | 8.9 | 9.01 | 8.81 | 126972 |
| 1733524800 | 8.9 | 0 | 0.00 | 8.8699999 | 8.91 | 8.72 | 153973 |
| 1733438400 | 8.9 | 0.03 | 0.34 | 8.9 | 8.94 | 8.86 | 106435 |
| 1733352000 | 8.8699999 | -0.09 | -1.00 | 8.98 | 9.0399999 | 8.81 | 241490 |
| 1733265600 | 8.96 | -0.04 | -0.44 | 9 | 9.05 | 8.89 | 173052 |
| 1733179200 | 9 | -0.1 | -1.10 | 9.14 | 9.14 | 8.97 | 255230 |
| 1732920000 | 9.1 | -0.01 | -0.11 | 9.11 | 9.1199999 | 9.05 | 143071 |
| 1732833600 | 9.11 | -0.02 | -0.22 | 9.13 | 9.2 | 9.07 | 31778 |
| 1732747200 | 9.13 | 0.02 | 0.22 | 9.13 | 9.22 | 9.03 | 134368 |
| 1732660800 | 9.11 | -0.03 | -0.33 | 9.06 | 9.2 | 9.06 | 137623 |
| 1732574400 | 9.14 | -0.11 | -1.19 | 9.26 | 9.26 | 9.08 | 200086 |
| 1732315200 | 9.25 | 0.01 | 0.11 | 9.17 | 9.25 | 9.17 | 199531 |
| 1732228800 | 9.24 | -0.11 | -1.18 | 9.3 | 9.31 | 9.19 | 106326 |
| 1732142400 | 9.35 | 0.16 | 1.74 | 9.19 | 9.35 | 9.19 | 513082 |
| 1732056000 | 9.19 | -0.81 | -8.10 | 9.25 | 9.25 | 8.8 | 984130 |
| 1731969600 | 10 | 0.34 | 3.52 | 9.65 | 10.02 | 9.6 | 460624 |
| 1731710400 | 9.66 | -0.26 | -2.62 | 9.84 | 9.8699999 | 9.61 | 118991 |
| 1731624000 | 9.92 | -0.24 | -2.36 | 10.2 | 10.2 | 9.88 | 130145 |
| 1731537600 | 10.16 | 0.27 | 2.73 | 10.04 | 10.28 | 10 | 158253 |
