Hot Features
프리미엄
Stingray Group Inc (RAY.A)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 14.6374829001 | 7.31 | 8.46 | 7.31 | 62081 | 8.15932637 | CS |
| 4 | 0.82 | 10.8465608466 | 7.56 | 8.46 | 7.21 | 30452 | 7.78570946 | CS |
| 12 | 0.38 | 4.75 | 8 | 8.46 | 7.21 | 57407 | 7.99792335 | CS |
| 26 | 0.27 | 3.32922318126 | 8.11 | 8.54 | 6.76 | 41558 | 7.86558953 | CS |
| 52 | 1.5 | 21.8023255814 | 6.88 | 8.54 | 6.76 | 40192 | 7.66682721 | CS |
| 156 | 0.9 | 12.0320855615 | 7.48 | 8.54 | 4.1 | 35012 | 6.48558679 | CS |
| 260 | 1.91 | 29.5208655332 | 6.47 | 8.54 | 3.18 | 54007 | 6.18339355 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 8.35 | 0.1 | 1.21 | 8.25 | 8.45 | 8.24 | 53310 |
| 1738104000 | 8.25 | 0.22 | 2.74 | 8.01 | 8.25 | 8.01 | 136771 |
| 1738017600 | 8.03 | 0 | 0.00 | 8.14 | 8.15 | 7.94 | 39122 |
| 1737758400 | 8.03 | 0.53 | 7.07 | 7.6 | 8.07 | 7.59 | 67987 |
| 1737672000 | 7.5 | 0.12 | 1.63 | 7.31 | 7.52 | 7.31 | 13217 |
| 1737585600 | 7.38 | 0.07 | 0.96 | 7.24 | 7.54 | 7.24 | 42534 |
| 1737499200 | 7.31 | -0.02 | -0.27 | 7.34 | 7.34 | 7.25 | 12740 |
| 1737412800 | 7.33 | 0.04 | 0.55 | 7.24 | 7.33 | 7.21 | 18058 |
| 1737153600 | 7.29 | -0.04 | -0.55 | 7.33 | 7.35 | 7.24 | 16020 |
| 1737067200 | 7.33 | 0 | 0.00 | 7.31 | 7.34 | 7.25 | 18224 |
| 1736980800 | 7.33 | -0.05 | -0.68 | 7.29 | 7.35 | 7.26 | 20879 |
| 1736894400 | 7.38 | 0.02 | 0.27 | 7.37 | 7.38 | 7.26 | 19130 |
| 1736808000 | 7.36 | -0.01 | -0.14 | 7.26 | 7.36 | 7.26 | 22242 |
| 1736548800 | 7.37 | -0.13 | -1.73 | 7.45 | 7.45 | 7.34 | 27477 |
| 1736462400 | 7.5 | -0.1 | -1.32 | 7.32 | 7.55 | 7.32 | 20440 |
| 1736376000 | 7.6 | 0.2 | 2.70 | 7.44 | 7.6 | 7.44 | 21193 |
| 1736289600 | 7.4 | 0 | 0.00 | 7.39 | 7.4 | 7.34 | 14559 |
| 1736203200 | 7.4 | -0.05 | -0.67 | 7.45 | 7.47 | 7.35 | 18278 |
| 1735944000 | 7.45 | -0.15 | -1.97 | 7.61 | 7.62 | 7.45 | 17227 |
| 1735857600 | 7.6 | 0.05 | 0.66 | 7.56 | 7.61 | 7.5 | 9636 |
| 1735684800 | 7.55 | 0.07 | 0.94 | 7.4 | 7.55 | 7.4 | 4505 |
| 1735598400 | 7.48 | 0.01 | 0.13 | 7.46 | 7.49 | 7.35 | 21807 |
| 1735339200 | 7.47 | 0.06 | 0.81 | 7.38 | 7.49 | 7.38 | 14606 |
| 1735069200 | 7.41 | -0.03 | -0.40 | 7.44 | 7.5 | 7.41 | 6148 |
| 1734993600 | 7.44 | 0.03 | 0.40 | 7.4 | 7.44 | 7.32 | 14105 |
| 1734734400 | 7.41 | 0 | 0.00 | 7.4 | 7.55 | 7.35 | 39072 |
| 1734648000 | 7.41 | 0.04 | 0.54 | 7.44 | 7.52 | 7.4 | 21485 |
| 1734561600 | 7.37 | -0.13 | -1.73 | 7.51 | 7.59 | 7.36 | 55783 |
| 1734475200 | 7.5 | -0.15 | -1.96 | 7.65 | 7.66 | 7.5 | 34104 |
| 1734388800 | 7.65 | -0.15 | -1.92 | 7.71 | 7.74 | 7.65 | 39249 |
| 1734129600 | 7.8 | -0.07 | -0.89 | 7.86 | 7.87 | 7.75 | 41258 |
| 1734043200 | 7.87 | 0.02 | 0.25 | 7.94 | 7.94 | 7.8 | 14501 |
| 1733956800 | 7.85 | -0.01 | -0.13 | 7.82 | 7.85 | 7.8 | 14676 |
| 1733870400 | 7.86 | 0.01 | 0.13 | 7.83 | 7.86 | 7.8 | 12679 |
| 1733784000 | 7.85 | 0.01 | 0.13 | 7.8 | 7.89 | 7.8 | 13556 |
| 1733524800 | 7.84 | -0.03 | -0.38 | 7.95 | 7.95 | 7.8 | 15608 |
| 1733438400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.9 | 7.8 | 8282 |
| 1733352000 | 7.88 | -0.02 | -0.25 | 7.98 | 7.98 | 7.77 | 24771 |
| 1733265600 | 7.9 | -0.05 | -0.63 | 7.89 | 7.96 | 7.86 | 26587 |
| 1733179200 | 7.95 | -0.02 | -0.25 | 7.86 | 8.0399999 | 7.86 | 45031 |
| 1732920000 | 7.97 | 0.01 | 0.13 | 7.85 | 7.97 | 7.85 | 22006 |
| 1732833600 | 7.96 | -0.01 | -0.13 | 7.93 | 7.96 | 7.9 | 26345 |
| 1732747200 | 7.97 | -0.11 | -1.36 | 7.96 | 8.0399999 | 7.93 | 24936 |
| 1732660800 | 8.08 | 0.03 | 0.37 | 8.0399999 | 8.08 | 8.0399999 | 30295 |
| 1732574400 | 8.05 | -0.1 | -1.23 | 8.01 | 8.18 | 8.01 | 56363 |
| 1732315200 | 8.15 | -0.07 | -0.85 | 8.22 | 8.24 | 7.9 | 1304576 |
| 1732228800 | 8.22 | -0.03 | -0.36 | 8.21 | 8.32 | 8.2 | 69339 |
| 1732142400 | 8.25 | 0.1 | 1.23 | 8.14 | 8.25 | 8.13 | 107064 |
| 1732056000 | 8.15 | -0.15 | -1.81 | 8.2 | 8.3 | 8.1199999 | 66104 |
| 1731969600 | 8.3 | 0 | 0.00 | 8.21 | 8.32 | 8.21 | 25721 |
| 1731710400 | 8.3 | 0.21 | 2.60 | 8.15 | 8.3 | 8.1 | 54619 |
| 1731624000 | 8.09 | -0.01 | -0.12 | 8.05 | 8.15 | 8 | 44699 |
| 1731537600 | 8.1 | 0 | 0.00 | 8.01 | 8.1199999 | 8.01 | 40121 |
| 1731451200 | 8.1 | 0.05 | 0.62 | 8.05 | 8.13 | 8 | 54296 |
| 1731364800 | 8.05 | 0 | 0.00 | 8.09 | 8.1 | 8 | 50710 |
| 1731105600 | 8.05 | 0.15 | 1.90 | 7.99 | 8.1 | 7.88 | 112835 |
| 1731019200 | 7.9 | -0.2 | -2.47 | 8 | 8.21 | 7.8 | 105304 |
| 1730932800 | 8.1 | 0.37 | 4.79 | 7.96 | 8.18 | 7.9 | 171041 |
| 1730846400 | 7.73 | 0.18 | 2.38 | 7.55 | 7.73 | 7.49 | 19495 |
| 1730760000 | 7.55 | -0.19 | -2.45 | 7.7 | 7.74 | 7.44 | 23548 |
| 1730497200 | 7.74 | 0.51 | 7.05 | 7.21 | 7.74 | 7.2 | 61278 |
| 1730410800 | 7.23 | -0.01 | -0.14 | 7.2 | 7.23 | 7.16 | 15325 |
| 1730324400 | 7.24 | 0.19 | 2.70 | 6.93 | 7.24 | 6.92 | 30350 |
