Strathcona Resources Ltd【SCR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
Strathcona Resources Ltd (SCR)
Strathcona Resources Ltd (SCR) 과거

Strathcona Resources Ltd (SCR)

29.40

0.05

(0.17%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.3	-7.25552050473	31.7	31.96	28.79	38040	30.56265866	CS
4	1.63	5.86964350018	27.77	32	27.39	29603	30.30676384	CS
12	1.92	6.98689956332	27.48	33.11	27	32354	30.16488871	CS
26	-2.66	-8.29694323144	32.06	33.57	26.25	33369	29.51356559	CS
52	5.75	24.3128964059	23.65	37.69	22.45	39124	29.95662387	CS
156	-619.44331312	-95.4688598302	648.84331312	648.84331312	20.16	16829	28.6127982	CS
260	17.18820975	140.750941493	12.21179025	805.53676629	9.7105802	361329	104.37475431	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	29.4	0.05	0.17	29.5	29.5	28.79	25509
1737067200	29.35	-0.92	-3.04	30.3	30.3	29.09	22434
1736980800	30.27	0.26	0.87	30.37	30.38	29.75	23320
1736894400	30.01	-1.15	-3.69	31	31.54	29.9	42370
1736808000	31.16	0.09	0.29	31.08	31.75	31	62865
1736548800	31.07	-0.17	-0.54	31.7	31.96	31.04	39212
1736462400	31.24	-0.14	-0.45	31.1	31.37	31.1	7591
1736376000	31.38	-0.04	-0.13	31.46	31.49	31	24344
1736289600	31.42	0.04	0.13	31.3	31.69	31.2	25292
1736203200	31.38	0.06	0.19	31.25	31.88	31.25	23699
1735944000	31.32	0.15	0.48	31.47	31.5	31.1	22714
1735857600	31.17	-0.34	-1.08	31.49	32	31.04	21825
1735684800	31.51	0.94	3.07	30.8	31.54	30.8	19733
1735598400	30.57	1.41	4.84	29.38	30.65	29.38	32953
1735339200	29.16	-0.69	-2.31	29.76	30.35	29.08	44336
1735069200	29.85	1.09	3.79	29.02	30.23	28.91	19615
1734993600	28.76	1.08	3.90	27.68	28.93	27.39	33720
1734734400	27.68	0.37	1.35	27.77	28.18	27.4	37227
1734648000	27.31	-0.34	-1.23	27.2	27.71	27	44191
1734561600	27.65	-0.21	-0.75	28.01	28.24	27.43	68340
1734475200	27.86	-0.89	-3.10	28.28	28.82	27.5	41086
1734388800	28.75	-0.53	-1.81	29.2	29.28	28.26	32446
1734129600	29.28	-0.28	-0.95	29.8	29.8	28.97	14133
1734043200	29.56	-0.42	-1.40	29.81	29.81	29.3	16892
1733956800	29.98	0.2	0.67	29.79	30.24	29.75	38907
1733870400	29.78	-0.45	-1.49	30.24	30.27	29.78	28101
1733784000	30.23	0.73	2.47	29.53	30.43	29.53	13717
1733524800	29.5	-1.34	-4.35	30.51	30.51	29.45	34187
1733438400	30.84	0.35	1.15	30.6	30.87	30.51	15685
1733352000	30.49	-0.52	-1.68	31.39	31.39	29.66	48552
1733265600	31.01	-0.36	-1.15	31.08	31.13	30.9	5024
1733179200	31.37	-0.47	-1.48	31.64	31.64	30.9	14296
1732920000	31.84	0.14	0.44	32	32	31.56	11955
1732833600	31.7	-0.14	-0.44	31.93	31.93	31.7	2177
1732747200	31.84	-0.03	-0.09	32.15	32.189999	31.69	21861
1732660800	31.87	-0.7	-2.15	32.369999	32.439999	31.61	25524
1732574400	32.57	-0.04	-0.12	32.27	32.72	32.159999	18703
1732315200	32.61	0.29	0.90	32.32	32.81	32.229999	45708
1732228800	32.32	0.46	1.44	32.42	32.439999	31.97	42453
1732142400	31.86	-0.15	-0.47	31.97	32.22	31.69	16635
1732056000	32.009999	-0.38	-1.17	32.25	32.35	31.79	54308
1731969600	32.39	0.18	0.56	32.189999	32.6	32	89732
1731710400	32.21	-0.29	-0.89	32.17	33.11	32	51340
1731624000	32.5	3.81	13.28	31.49	32.53	30	150797
1731537600	28.69	0.01	0.03	28.49	28.72	28.03	54299
1731451200	28.68	-0.29	-1.00	29.14	29.33	28.2	31870
1731364800	28.97	0.9	3.21	27.94	29.19	27.94	20609
1731105600	28.07	-1.18	-4.03	29.43	29.43	28	26965
1731019200	29.25	1.09	3.87	27.66	29.34	27.66	25173
1730932800	28.16	-0.13	-0.46	27.33	28.48	27.33	35163
1730846400	28.29	0.07	0.25	28.44	28.44	28.09	7065
1730760000	28.22	1	3.67	27.82	28.5	27.67	21341
1730497200	27.22	-0.3	-1.09	27.75	28.23	27.08	20269
1730410800	27.52	-0.55	-1.96	27.75	27.79	27.19	14502
1730324400	28.07	0.44	1.59	27.29	28.07	27.29	11466
1730238000	27.63	-0.11	-0.40	27.48	27.9	27.38	23065
1730151600	27.74	-1.14	-3.95	27.95	28.07	27.3	75477
1729892400	28.88	0.9	3.22	27.48	29.13	27.48	26941
1729806000	27.98	0.16	0.58	27.72	27.98	27.49	9116
1729719600	27.82	-0.47	-1.66	28.12	28.12	27.46	7176
1729633200	28.29	0.55	1.98	27.88	28.35	27.64	23884
1729546800	27.74	0.7	2.59	27.06	27.74	27	32407
1729287600	27.04	-0.11	-0.41	27	27.08	26.83	24372

Strathcona Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관