Hot Features
프리미엄
Headwater Exploration Inc (HWX)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -4.83641536273 | 7.03 | 7.09 | 6.67 | 623205 | 6.88884352 | CS |
| 4 | -0.1 | -1.47275405007 | 6.79 | 7.65 | 6.67 | 647263 | 7.09687009 | CS |
| 12 | -0.38 | -5.37482319661 | 7.07 | 7.65 | 6.15 | 604519 | 6.88381733 | CS |
| 26 | -0.6 | -8.2304526749 | 7.29 | 7.65 | 6.15 | 820996 | 6.74288124 | CS |
| 52 | 0.31 | 4.85893416928 | 6.38 | 8.57 | 5.96 | 743817 | 7.01167429 | CS |
| 156 | -0.26 | -3.74100719424 | 6.95 | 8.57 | 4.79 | 839743 | 6.69982209 | CS |
| 260 | 5.44 | 435.2 | 1.25 | 8.57 | 0.85 | 744138 | 5.84126179 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 6.69 | -0.26 | -3.74 | 6.93 | 6.93 | 6.69 | 788390 |
| 1738276800 | 6.95 | 0.11 | 1.61 | 6.9 | 6.97 | 6.83 | 890630 |
| 1738190400 | 6.84 | 0.07 | 1.03 | 6.74 | 6.86 | 6.67 | 528331 |
| 1738104000 | 6.77 | -0.12 | -1.74 | 6.95 | 6.97 | 6.74 | 550027 |
| 1738017600 | 6.89 | -0.09 | -1.29 | 6.94 | 6.95 | 6.78 | 753945 |
| 1737758400 | 6.98 | -0.03 | -0.43 | 7.03 | 7.09 | 6.93 | 393093 |
| 1737672000 | 7.01 | -0.08 | -1.13 | 7.06 | 7.19 | 6.98 | 512094 |
| 1737585600 | 7.09 | 0 | 0.00 | 7.08 | 7.15 | 7.03 | 277037 |
| 1737499200 | 7.09 | -0.2 | -2.74 | 7.16 | 7.16 | 7.01 | 462282 |
| 1737412800 | 7.29 | 0.25 | 3.55 | 7.06 | 7.3 | 7.06 | 284641 |
| 1737153600 | 7.04 | 0.03 | 0.43 | 7.04 | 7.05 | 6.91 | 463137 |
| 1737067200 | 7.01 | -0.19 | -2.64 | 7.17 | 7.17 | 6.97 | 743065 |
| 1736980800 | 7.2 | -0.11 | -1.50 | 7.3 | 7.34 | 7.2 | 658653 |
| 1736894400 | 7.31 | 0.05 | 0.69 | 7.18 | 7.39 | 7.18 | 1070703 |
| 1736808000 | 7.26 | -0.17 | -2.29 | 7.5 | 7.55 | 7.24 | 1019032 |
| 1736548800 | 7.43 | 0.1 | 1.36 | 7.41 | 7.65 | 7.37 | 729484 |
| 1736462400 | 7.33 | 0.17 | 2.37 | 7.18 | 7.4 | 7.17 | 583714 |
| 1736376000 | 7.16 | -0.03 | -0.42 | 7.23 | 7.29 | 7.1 | 518972 |
| 1736289600 | 7.19 | 0.33 | 4.81 | 7.15 | 7.27 | 7.03 | 1441291 |
| 1736203200 | 6.86 | 0.05 | 0.73 | 6.89 | 7.01 | 6.84 | 616169 |
| 1735944000 | 6.81 | 0.07 | 1.04 | 6.79 | 6.83 | 6.71 | 448967 |
| 1735857600 | 6.74 | 0.13 | 1.97 | 6.67 | 6.75 | 6.62 | 462218 |
| 1735684800 | 6.61 | 0.01 | 0.15 | 6.5199999 | 6.63 | 6.47 | 464677 |
| 1735598400 | 6.6 | 0.1 | 1.54 | 6.54 | 6.63 | 6.5199999 | 420437 |
| 1735339200 | 6.5 | -0.05 | -0.76 | 6.53 | 6.58 | 6.48 | 518537 |
| 1735069200 | 6.55 | 0.11 | 1.71 | 6.46 | 6.55 | 6.4 | 160544 |
| 1734993600 | 6.44 | 0.19 | 3.04 | 6.24 | 6.46 | 6.23 | 625702 |
| 1734734400 | 6.25 | 0.05 | 0.81 | 6.17 | 6.3099999 | 6.17 | 521899 |
| 1734648000 | 6.2 | -0.1 | -1.59 | 6.32 | 6.4 | 6.15 | 824184 |
| 1734561600 | 6.3 | -0.16 | -2.48 | 6.43 | 6.5 | 6.28 | 560432 |
| 1734475200 | 6.46 | -0.11 | -1.67 | 6.5199999 | 6.6 | 6.33 | 1011973 |
| 1734388800 | 6.57 | -0.13 | -1.94 | 6.67 | 6.67 | 6.55 | 618257 |
| 1734129600 | 6.7 | 0.01 | 0.15 | 6.71 | 6.71 | 6.64 | 894971 |
| 1734043200 | 6.69 | -0.1 | -1.47 | 6.8 | 6.8 | 6.63 | 311547 |
| 1733956800 | 6.79 | 0.13 | 1.95 | 6.68 | 6.8 | 6.63 | 600947 |
| 1733870400 | 6.66 | -0.16 | -2.35 | 6.84 | 6.84 | 6.65 | 732111 |
| 1733784000 | 6.82 | 0 | 0.00 | 6.87 | 6.93 | 6.78 | 624714 |
| 1733524800 | 6.82 | -0.14 | -2.01 | 6.95 | 6.95 | 6.79 | 683342 |
| 1733438400 | 6.96 | 0.02 | 0.29 | 6.93 | 7.03 | 6.87 | 460858 |
| 1733352000 | 6.94 | 0.01 | 0.14 | 6.92 | 7.01 | 6.83 | 974413 |
| 1733265600 | 6.93 | 0.15 | 2.21 | 6.81 | 6.95 | 6.75 | 480509 |
| 1733179200 | 6.78 | -0.1 | -1.45 | 6.9 | 6.91 | 6.75 | 236836 |
| 1732920000 | 6.88 | 0.01 | 0.15 | 6.87 | 6.92 | 6.85 | 272064 |
| 1732833600 | 6.87 | 0.02 | 0.29 | 6.85 | 6.9 | 6.84 | 116343 |
| 1732747200 | 6.85 | 0.01 | 0.15 | 6.84 | 6.95 | 6.81 | 468234 |
| 1732660800 | 6.84 | -0.21 | -2.98 | 7.01 | 7.01 | 6.76 | 616790 |
| 1732574400 | 7.05 | -0.17 | -2.35 | 7.15 | 7.18 | 6.98 | 471068 |
| 1732315200 | 7.22 | -0.02 | -0.28 | 7.26 | 7.27 | 7.16 | 295130 |
| 1732228800 | 7.24 | 0.14 | 1.97 | 7.13 | 7.27 | 7.13 | 615548 |
| 1732142400 | 7.1 | 0.08 | 1.14 | 7.04 | 7.14 | 7.04 | 434955 |
| 1732056000 | 7.02 | -0.02 | -0.28 | 7.01 | 7.1 | 6.98 | 629555 |
| 1731969600 | 7.04 | 0.1 | 1.44 | 6.92 | 7.14 | 6.91 | 1135383 |
| 1731710400 | 6.94 | 0.07 | 1.02 | 6.87 | 6.95 | 6.8 | 742566 |
| 1731624000 | 6.87 | 0.15 | 2.23 | 6.75 | 6.87 | 6.67 | 716348 |
| 1731537600 | 6.72 | 0 | 0.00 | 6.7 | 6.76 | 6.57 | 532902 |
| 1731451200 | 6.72 | 0.01 | 0.15 | 6.71 | 6.79 | 6.63 | 432861 |
| 1731364800 | 6.71 | -0.14 | -2.04 | 6.83 | 6.84 | 6.66 | 1061744 |
| 1731105600 | 6.85 | -0.22 | -3.11 | 7.07 | 7.07 | 6.81 | 781738 |
| 1731019200 | 7.07 | 0.07 | 1.00 | 7 | 7.08 | 6.87 | 584705 |
| 1730932800 | 7 | 0.09 | 1.30 | 6.89 | 7.05 | 6.88 | 499946 |
| 1730846400 | 6.91 | 0.01 | 0.14 | 6.92 | 6.98 | 6.89 | 435022 |
| 1730760000 | 6.9 | 0.17 | 2.53 | 6.78 | 7.02 | 6.78 | 727497 |
| 1730497200 | 6.73 | -0.13 | -1.90 | 6.9 | 6.95 | 6.63 | 923737 |
