![CanAlaska Uranium Ltd](/common/images/company/TX_CVV.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -2.1978021978 | 0.91 | 1 | 0.85 | 788978 | 0.91170308 | CS |
4 | 0.14 | 18.6666666667 | 0.75 | 1 | 0.72 | 585774 | 0.86438161 | CS |
12 | 0.16 | 21.9178082192 | 0.73 | 1 | 0.66 | 440797 | 0.7985556 | CS |
26 | 0.32 | 56.1403508772 | 0.57 | 1 | 0.55 | 354615 | 0.76045787 | CS |
52 | 0.28 | 45.9016393443 | 0.61 | 1 | 0.415 | 399699 | 0.69316922 | CS |
156 | 0.445 | 100 | 0.445 | 1 | 0.265 | 273090 | 0.58071787 | CS |
260 | 0.68 | 323.80952381 | 0.21 | 1 | 0.09 | 233941 | 0.54887309 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738968000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1738881600 | 0.91 | -0.03 | -3.19 | 0.95 | 0.95 | 0.89 | 196094 |
1738795200 | 0.94 | 0.05 | 5.62 | 0.92 | 1 | 0.91 | 1329564 |
1738708800 | 0.89 | 0.02 | 2.30 | 0.88 | 0.9 | 0.87 | 75321 |
1738622400 | 0.87 | -0.03 | -3.33 | 0.85 | 0.88 | 0.85 | 274097 |
1738363200 | 0.9 | -0.02 | -2.17 | 0.91 | 0.92 | 0.87 | 2069814 |
1738276800 | 0.92 | 0.07 | 8.24 | 0.84 | 0.92 | 0.84 | 746564 |
1738190400 | 0.85 | 0.06 | 7.59 | 0.8 | 0.87 | 0.8 | 679270 |
1738104000 | 0.79 | 0.01 | 1.28 | 0.8 | 0.81 | 0.78 | 338081 |
1738017600 | 0.78 | -0.09 | -10.34 | 0.84 | 0.85 | 0.77 | 548032 |
1737758400 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.83 | 200299 |
1737672000 | 0.89 | 0.02 | 2.30 | 0.89 | 0.89 | 0.86 | 240451 |
1737585600 | 0.87 | -0.01 | -1.14 | 0.89 | 0.95 | 0.86 | 681272 |
1737499200 | 0.88 | 0.04 | 4.76 | 0.83 | 0.91 | 0.83 | 917611 |
1737412800 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.8199999 | 91173 |
1737153600 | 0.86 | 0.02 | 2.38 | 0.85 | 0.88 | 0.84 | 483647 |
1737067200 | 0.84 | 0.04 | 5.00 | 0.8 | 0.86 | 0.8 | 1366343 |
1736980800 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8 | 0.75 | 413839 |
1736894400 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 476742 |
1736808000 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.72 | 492784 |
1736548800 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.73 | 94490 |
1736462400 | 0.76 | 0.06 | 8.57 | 0.7 | 0.76 | 0.7 | 228117 |
1736376000 | 0.7 | -0.03 | -4.11 | 0.72 | 0.73 | 0.7 | 95091 |
1736289600 | 0.73 | 0 | 0.00 | 0.76 | 0.76 | 0.71 | 203039 |
1736203200 | 0.73 | -0.01 | -1.35 | 0.76 | 0.77 | 0.73 | 271815 |
1735944000 | 0.74 | 0.03 | 4.23 | 0.72 | 0.74 | 0.72 | 629622 |
1735857600 | 0.71 | 0.03 | 4.41 | 0.7 | 0.73 | 0.7 | 736304 |
1735684800 | 0.68 | 0.01 | 1.49 | 0.7 | 0.7 | 0.68 | 76610 |
1735598400 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.67 | 805726 |
1735339200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.7 | 0.67 | 170613 |
1735069200 | 0.66 | -0.02 | -2.94 | 0.68 | 0.6899999 | 0.66 | 146423 |
1734993600 | 0.68 | -0.06 | -8.11 | 0.71 | 0.71 | 0.68 | 262772 |
1734734400 | 0.74 | 0.03 | 4.23 | 0.7 | 0.74 | 0.6899999 | 1954269 |
1734648000 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.68 | 259300 |
1734561600 | 0.67 | 0 | 0.00 | 0.7 | 0.72 | 0.67 | 490926 |
1734475200 | 0.67 | -0.08 | -10.67 | 0.75 | 0.75 | 0.67 | 553625 |
1734388800 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 244785 |
1734129600 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 258690 |
1734043200 | 0.76 | -0.01 | -1.30 | 0.76 | 0.77 | 0.74 | 372713 |
1733956800 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.77 | 140065 |
1733870400 | 0.78 | 0.02 | 2.63 | 0.76 | 0.79 | 0.76 | 144900 |
1733784000 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.76 | 873030 |
1733524800 | 0.81 | 0.03 | 3.85 | 0.78 | 0.81 | 0.78 | 116438 |
1733438400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 99188 |
1733352000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.81 | 0.78 | 743051 |
1733265600 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.77 | 417471 |
1733179200 | 0.77 | 0 | 0.00 | 0.77 | 0.79 | 0.75 | 395808 |
1732920000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.79 | 0.75 | 92516 |
1732833600 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 27670 |
1732747200 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 304622 |
1732660800 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.74 | 213174 |
1732574400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.75 | 298660 |
1732315200 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.77 | 231726 |
1732228800 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.77 | 151133 |
1732142400 | 0.78 | 0.02 | 2.63 | 0.77 | 0.78 | 0.76 | 194618 |
1732056000 | 0.76 | -0.04 | -5.00 | 0.8199999 | 0.8199999 | 0.76 | 191758 |
1731969600 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8199999 | 0.77 | 463618 |
1731710400 | 0.77 | 0.05 | 6.94 | 0.73 | 0.79 | 0.73 | 550071 |
1731624000 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 246679 |
1731537600 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.72 | 310479 |
1731451200 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 191571 |
1731364800 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.73 | 237843 |
1731105600 | 0.76 | 0.03 | 4.11 | 0.75 | 0.78 | 0.75 | 283338 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관