Hot Features
프리미엄
5N Plus Inc (VNP)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.48588410104 | 6.73 | 6.82 | 6.39 | 94425 | 6.59941577 | CS |
| 4 | -0.17 | -2.5 | 6.8 | 7.61 | 6.33 | 140290 | 6.95418017 | CS |
| 12 | 0 | 0 | 6.63 | 7.61 | 6.33 | 97648 | 6.90120022 | CS |
| 26 | 1.39 | 26.5267175573 | 5.24 | 7.61 | 5.17 | 110742 | 6.33979482 | CS |
| 52 | 3.26 | 96.7359050445 | 3.37 | 7.61 | 3.05 | 101615 | 5.40830371 | CS |
| 156 | 3.9 | 142.857142857 | 2.73 | 7.61 | 1.03 | 139939 | 3.47375134 | CS |
| 260 | 4.55 | 218.75 | 2.08 | 7.61 | 1.01 | 133780 | 3.37148831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731710400 | 6.63 | -0.01 | -0.15 | 6.6 | 6.8 | 6.58 | 78725 |
| 1731624000 | 6.64 | 0.09 | 1.37 | 6.53 | 6.73 | 6.39 | 173876 |
| 1731537600 | 6.55 | 0.04 | 0.61 | 6.5 | 6.6 | 6.43 | 51105 |
| 1731451200 | 6.51 | -0.08 | -1.21 | 6.63 | 6.65 | 6.43 | 98641 |
| 1731364800 | 6.59 | -0.1 | -1.49 | 6.72 | 6.82 | 6.59 | 91632 |
| 1731105600 | 6.69 | -0.02 | -0.30 | 6.73 | 6.81 | 6.58 | 56871 |
| 1731019200 | 6.71 | -0.08 | -1.18 | 6.89 | 7.06 | 6.61 | 361700 |
| 1730932800 | 6.79 | -0.36 | -5.03 | 7.24 | 7.24 | 6.33 | 521221 |
| 1730846400 | 7.15 | 0.04 | 0.56 | 7.25 | 7.45 | 6.8 | 210729 |
| 1730760000 | 7.11 | 0.02 | 0.28 | 7.02 | 7.17 | 7.02 | 118069 |
| 1730497200 | 7.09 | -0.01 | -0.14 | 7.12 | 7.13 | 7.03 | 47705 |
| 1730410800 | 7.1 | -0.14 | -1.93 | 7.23 | 7.23 | 7.06 | 85675 |
| 1730324400 | 7.24 | -0.31 | -4.11 | 7.54 | 7.54 | 7.24 | 150791 |
| 1730238000 | 7.55 | 0.14 | 1.89 | 7.32 | 7.55 | 7.32 | 51484 |
| 1730151600 | 7.41 | 0.03 | 0.41 | 7.33 | 7.61 | 7.33 | 202604 |
| 1729892400 | 7.38 | 0.26 | 3.65 | 7.13 | 7.52 | 7.13 | 188616 |
| 1729806000 | 7.12 | 0.4 | 5.95 | 6.76 | 7.17 | 6.76 | 216819 |
| 1729719600 | 6.72 | -0.17 | -2.47 | 6.88 | 6.89 | 6.7 | 44417 |
| 1729633200 | 6.89 | -0.01 | -0.14 | 6.93 | 6.93 | 6.73 | 38914 |
| 1729546800 | 6.9 | 0.03 | 0.44 | 6.86 | 6.96 | 6.84 | 41623 |
| 1729287600 | 6.87 | 0.07 | 1.03 | 6.8 | 7.08 | 6.8 | 53312 |
| 1729201200 | 6.8 | -0.14 | -2.02 | 6.95 | 6.95 | 6.62 | 331234 |
| 1729114800 | 6.94 | 0.05 | 0.73 | 6.96 | 7.15 | 6.88 | 71555 |
| 1729028400 | 6.89 | 0.08 | 1.17 | 6.73 | 7.05 | 6.73 | 80370 |
| 1728682800 | 6.81 | -0.01 | -0.15 | 6.76 | 6.94 | 6.72 | 65917 |
| 1728596400 | 6.82 | -0.03 | -0.44 | 6.81 | 6.85 | 6.68 | 32577 |
| 1728510000 | 6.85 | 0.02 | 0.29 | 6.85 | 6.87 | 6.76 | 33016 |
| 1728423600 | 6.83 | 0.13 | 1.94 | 6.66 | 6.83 | 6.66 | 20344 |
| 1728337200 | 6.7 | -0.01 | -0.15 | 6.71 | 6.88 | 6.64 | 20462 |
| 1728078000 | 6.71 | 0.05 | 0.75 | 6.66 | 6.8 | 6.57 | 31578 |
| 1727991600 | 6.66 | -0.03 | -0.45 | 6.7 | 6.7 | 6.55 | 11541 |
| 1727905200 | 6.69 | 0.13 | 1.98 | 6.54 | 6.77 | 6.47 | 51398 |
| 1727818800 | 6.5599999 | -0.14 | -2.09 | 6.73 | 6.73 | 6.48 | 89704 |
| 1727732400 | 6.7 | -0.02 | -0.30 | 6.73 | 6.75 | 6.63 | 38817 |
| 1727473200 | 6.72 | -0.01 | -0.15 | 6.79 | 6.79 | 6.63 | 218573 |
| 1727386800 | 6.73 | 0.03 | 0.45 | 6.77 | 6.87 | 6.7 | 159536 |
| 1727300400 | 6.7 | -0.15 | -2.19 | 6.9 | 6.98 | 6.7 | 55410 |
| 1727214000 | 6.85 | 0.02 | 0.29 | 6.87 | 6.96 | 6.84 | 60566 |
| 1727127600 | 6.83 | -0.08 | -1.16 | 6.86 | 6.99 | 6.83 | 49942 |
| 1726868400 | 6.91 | -0.26 | -3.63 | 7.13 | 7.17 | 6.91 | 128380 |
| 1726782000 | 7.17 | 0 | 0.00 | 7.22 | 7.22 | 7.12 | 20168 |
| 1726695600 | 7.17 | -0.06 | -0.83 | 7.23 | 7.24 | 7.06 | 34911 |
| 1726609200 | 7.23 | 0 | 0.00 | 7.25 | 7.25 | 7.15 | 49521 |
| 1726522800 | 7.23 | 0.05 | 0.70 | 7.18 | 7.23 | 7.12 | 52613 |
| 1726263600 | 7.18 | 0 | 0.00 | 7.17 | 7.25 | 7.05 | 51084 |
| 1726177200 | 7.18 | 0.19 | 2.72 | 7.05 | 7.18 | 7 | 60859 |
| 1726090800 | 6.99 | -0.01 | -0.14 | 6.98 | 7.01 | 6.88 | 127645 |
| 1726004400 | 7 | 0.01 | 0.14 | 6.98 | 7.05 | 6.9 | 109818 |
| 1725918000 | 6.99 | 0.16 | 2.34 | 6.95 | 7.03 | 6.91 | 108964 |
| 1725658800 | 6.83 | 0.12 | 1.79 | 6.82 | 6.87 | 6.57 | 89975 |
| 1725572400 | 6.71 | 0.01 | 0.15 | 6.72 | 6.81 | 6.61 | 82454 |
| 1725486000 | 6.7 | -0.02 | -0.30 | 6.67 | 6.81 | 6.67 | 56181 |
| 1725399600 | 6.72 | -0.23 | -3.31 | 7 | 7 | 6.69 | 72545 |
| 1725054000 | 6.95 | 0.05 | 0.72 | 6.92 | 6.99 | 6.83 | 25592 |
| 1724967600 | 6.9 | 0.11 | 1.62 | 6.79 | 7 | 6.75 | 118401 |
| 1724881200 | 6.79 | 0.02 | 0.30 | 6.85 | 6.85 | 6.66 | 51249 |
| 1724794800 | 6.77 | 0.18 | 2.73 | 6.84 | 6.84 | 6.64 | 58907 |
| 1724708400 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1724449200 | 6.59 | 0.09 | 1.38 | 6.63 | 6.67 | 6.54 | 38312 |
| 1724362800 | 6.5 | -0.13 | -1.96 | 6.5199999 | 6.65 | 6.48 | 88696 |
| 1724276400 | 6.63 | 0.45 | 7.28 | 6.13 | 6.65 | 6.13 | 434777 |
| 1724190000 | 6.18 | 0.03 | 0.49 | 6.15 | 6.19 | 6.08 | 95582 |
| 1724103600 | 6.15 | -0.02 | -0.32 | 6.12 | 6.22 | 6.09 | 34032 |
