Hot Features
프리미엄
Sailfish Royalty Corp (FISH)
TSXV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.35 | 1.38 | 1.33 | 1873 | 1.36922776 | CS |
| 4 | -0.03 | -2.17391304348 | 1.38 | 1.47 | 1.17 | 7110 | 1.38915797 | CS |
| 12 | -0.01 | -0.735294117647 | 1.36 | 1.75 | 1.17 | 7681 | 1.45870294 | CS |
| 26 | 0.12 | 9.75609756098 | 1.23 | 1.75 | 1.17 | 16924 | 1.31621197 | CS |
| 52 | 0.15 | 12.5 | 1.2 | 1.75 | 0.89 | 20681 | 1.19320812 | CS |
| 156 | -0.16 | -10.5960264901 | 1.51 | 1.75 | 0.65 | 22900 | 1.12912074 | CS |
| 260 | 0.43 | 46.7391304348 | 0.92 | 1.75 | 0.45 | 29376 | 1.19429763 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735598400 | 1.35 | -0.03 | -2.17 | 1.35 | 1.35 | 1.34 | 2018 |
| 1735339200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.33 | 3302 |
| 1735069200 | 1.3799999 | 0.12 | 9.52 | 1.35 | 1.3799999 | 1.35 | 300 |
| 1734993600 | 1.26 | -0.09 | -6.67 | 1.17 | 1.36 | 1.17 | 10470 |
| 1734734400 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3799999 | 1.35 | 3000 |
| 1734648000 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.37 | 15750 |
| 1734561600 | 1.37 | -0.03 | -2.14 | 1.35 | 1.3799999 | 1.35 | 25818 |
| 1734475200 | 1.4 | -0.03 | -2.10 | 1.42 | 1.42 | 1.4 | 8900 |
| 1734388800 | 1.43 | -0.04 | -2.72 | 1.43 | 1.43 | 1.43 | 400 |
| 1734129600 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.47 | 1.3899999 | 10400 |
| 1734043200 | 1.42 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 16354 |
| 1733956800 | 1.42 | 0.04 | 2.90 | 1.36 | 1.44 | 1.35 | 22010 |
| 1733870400 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.37 | 1100 |
| 1733784000 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.3899999 | 1.3899999 | 651 |
| 1733524800 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.42 | 1.36 | 2850 |
| 1733438400 | 1.4 | 0.03 | 2.19 | 1.41 | 1.41 | 1.37 | 3153 |
| 1733352000 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.37 | 1500 |
| 1733265600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1 |
| 1733179200 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.3799999 | 3700 |
| 1732920000 | 1.4 | 0.03 | 2.19 | 1.3899999 | 1.4 | 1.3899999 | 4050 |
| 1732833600 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.3799999 | 1.37 | 802 |
| 1732747200 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.3899999 | 1.35 | 5300 |
| 1732660800 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.37 | 1805 |
| 1732574400 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.37 | 750 |
| 1732315200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 512 |
| 1732228800 | 1.42 | -0.01 | -0.70 | 1.3799999 | 1.42 | 1.37 | 2405 |
| 1732142400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732056000 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 6740 |
| 1731969600 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.35 | 46393 |
| 1731710400 | 1.35 | -0.07 | -4.93 | 1.4 | 1.4 | 1.35 | 7705 |
| 1731624000 | 1.42 | 0.04 | 2.90 | 1.35 | 1.42 | 1.35 | 3300 |
| 1731537600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.3799999 | 13150 |
| 1731451200 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.3799999 | 4601 |
| 1731364800 | 1.42 | -0.2 | -12.35 | 1.59 | 1.59 | 1.4 | 18305 |
| 1731105600 | 1.62 | 0.01 | 0.62 | 1.66 | 1.66 | 1.62 | 1531 |
| 1731019200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 300 |
| 1730932800 | 1.6 | -0.02 | -1.23 | 1.6 | 1.6 | 1.6 | 561 |
| 1730846400 | 1.62 | 0.01 | 0.62 | 1.61 | 1.62 | 1.6 | 3555 |
| 1730760000 | 1.61 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 3102 |
| 1730497200 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.56 | 7950 |
| 1730410800 | 1.62 | -0.03 | -1.82 | 1.56 | 1.62 | 1.56 | 1405 |
| 1730324400 | 1.65 | -0.03 | -1.79 | 1.57 | 1.67 | 1.57 | 4406 |
| 1730238000 | 1.68 | -0.04 | -2.33 | 1.68 | 1.68 | 1.68 | 200 |
| 1730151600 | 1.72 | 0.07 | 4.24 | 1.71 | 1.75 | 1.62 | 15236 |
| 1729892400 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.55 | 24750 |
| 1729806000 | 1.6 | 0.09 | 5.96 | 1.59 | 1.6 | 1.59 | 9650 |
| 1729719600 | 1.51 | -0.09 | -5.63 | 1.56 | 1.56 | 1.51 | 9900 |
| 1729633200 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 2103 |
| 1729546800 | 1.59 | 0.08 | 5.30 | 1.51 | 1.6299999 | 1.48 | 31121 |
| 1729287600 | 1.51 | 0.08 | 5.59 | 1.44 | 1.51 | 1.4 | 27100 |
| 1729201200 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.3899999 | 11200 |
| 1729114800 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 150 |
| 1729028400 | 1.43 | 0.05 | 3.62 | 1.44 | 1.44 | 1.43 | 1573 |
| 1728682800 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 810 |
| 1728596400 | 1.41 | 0.05 | 3.68 | 1.37 | 1.44 | 1.37 | 18000 |
| 1728510000 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1728423600 | 1.36 | -0.01 | -0.73 | 1.36 | 1.36 | 1.36 | 15100 |
| 1728337200 | 1.37 | -0.02 | -1.44 | 1.37 | 1.37 | 1.37 | 407 |
| 1728078000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 2200 |
| 1727991600 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.3899999 | 1.3799999 | 1500 |
| 1727905200 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.35 | 5200 |
| 1727818800 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.35 | 12450 |
