Hot Features
프리미엄
Green Impact Partners Inc (GIP)
TSXV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.63636363636 | 3.3 | 3.45 | 3.21 | 1217 | 3.2858606 | CS |
| 4 | -0.18 | -5 | 3.6 | 3.6 | 3.06 | 6888 | 3.23515887 | CS |
| 12 | 0.17 | 5.23076923077 | 3.25 | 3.9 | 3.06 | 6380 | 3.46029884 | CS |
| 26 | 0.62 | 22.1428571429 | 2.8 | 4 | 2.7 | 8690 | 3.45034669 | CS |
| 52 | -0.33 | -8.8 | 3.75 | 4.88 | 2.45 | 12844 | 3.48809756 | CS |
| 156 | -1.58 | -31.6 | 5 | 10 | 2.45 | 9822 | 5.16534004 | CS |
| 260 | -7.08 | -67.4285714286 | 10.5 | 11 | 2.45 | 12036 | 6.27811781 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 3.4 | 0.13 | 3.98 | 3.33 | 3.45 | 3.33 | 700 |
| 1732056000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 850 |
| 1731969600 | 3.27 | 0.06 | 1.87 | 3.2799999 | 3.2799999 | 3.27 | 1011 |
| 1731710400 | 3.21 | -0.08 | -2.43 | 3.22 | 3.22 | 3.21 | 812 |
| 1731624000 | 3.29 | 0.05 | 1.54 | 3.3 | 3.3 | 3.29 | 2710 |
| 1731537600 | 3.24 | 0.05 | 1.57 | 3.2 | 3.25 | 3.2 | 4200 |
| 1731451200 | 3.19 | 0.04 | 1.27 | 3.11 | 3.19 | 3.1 | 10785 |
| 1731364800 | 3.15 | -0.05 | -1.56 | 3.07 | 3.15 | 3.06 | 1200 |
| 1731105600 | 3.2 | 0 | 0.00 | 3.1 | 3.2 | 3.07 | 22841 |
| 1731019200 | 3.2 | 0.04 | 1.27 | 3.21 | 3.21 | 3.17 | 2600 |
| 1730932800 | 3.16 | -0.11 | -3.36 | 3.16 | 3.16 | 3.15 | 12330 |
| 1730846400 | 3.27 | 0.05 | 1.55 | 3.2 | 3.35 | 3.2 | 12100 |
| 1730760000 | 3.22 | -0.07 | -2.13 | 3.21 | 3.35 | 3.21 | 12852 |
| 1730497200 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.23 | 14600 |
| 1730410800 | 3.3 | 0 | 0.00 | 3.21 | 3.35 | 3.21 | 12315 |
| 1730324400 | 3.3 | 0.1 | 3.12 | 3.17 | 3.3 | 3.17 | 321 |
| 1730238000 | 3.2 | -0.1 | -3.03 | 3.29 | 3.35 | 3.15 | 15105 |
| 1730151600 | 3.3 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 1600 |
| 1729892400 | 3.3 | -0.3 | -8.33 | 3.44 | 3.6 | 3.2 | 8525 |
| 1729806000 | 3.6 | 0.05 | 1.41 | 3.6 | 3.6 | 3.6 | 300 |
| 1729719600 | 3.55 | 0.07 | 2.01 | 3.6 | 3.65 | 3.45 | 2400 |
| 1729633200 | 3.48 | 0 | 0.00 | 3.65 | 3.65 | 3.48 | 200 |
| 1729546800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 15 |
| 1729287600 | 3.48 | 0.03 | 0.87 | 3.49 | 3.5 | 3.41 | 10050 |
| 1729201200 | 3.45 | -0.25 | -6.76 | 3.41 | 3.45 | 3.4 | 3620 |
| 1729114800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 2 |
| 1729028400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728682800 | 3.7 | 0 | 0.00 | 3.66 | 3.7 | 3.66 | 1700 |
| 1728596400 | 3.7 | -0.05 | -1.33 | 3.67 | 3.7 | 3.67 | 3123 |
| 1728510000 | 3.75 | 0.05 | 1.35 | 3.75 | 3.84 | 3.75 | 1800 |
| 1728423600 | 3.7 | -0.15 | -3.90 | 3.81 | 3.81 | 3.7 | 36304 |
| 1728337200 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 14073 |
| 1728078000 | 3.85 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 10500 |
| 1727991600 | 3.85 | 0 | 0.00 | 3.81 | 3.85 | 3.81 | 2604 |
| 1727905200 | 3.85 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 6700 |
| 1727818800 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.8 | 17264 |
| 1727732400 | 3.9 | 0.18 | 4.84 | 3.66 | 3.93 | 3.66 | 13280 |
| 1727473200 | 3.72 | -0.02 | -0.53 | 3.71 | 3.75 | 3.7 | 3055 |
| 1727386800 | 3.74 | -0.05 | -1.32 | 3.8 | 3.8 | 3.74 | 7200 |
| 1727300400 | 3.79 | 0.11 | 2.99 | 3.54 | 3.79 | 3.54 | 8200 |
| 1727214000 | 3.68 | 0.38 | 11.52 | 3.3 | 3.69 | 3.21 | 24086 |
| 1727127600 | 3.3 | -0.11 | -3.23 | 3.4 | 3.5 | 3.29 | 31074 |
| 1726868400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 30 |
| 1726782000 | 3.41 | 0.13 | 3.96 | 3.21 | 3.41 | 3.2 | 5500 |
| 1726695600 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 325 |
| 1726609200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1726522800 | 3.3 | -0.01 | -0.30 | 3.3 | 3.3 | 3.3 | 2811 |
| 1726263600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 4500 |
| 1726177200 | 3.31 | 0.01 | 0.30 | 3.41 | 3.41 | 3.31 | 1600 |
| 1726090800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1726004400 | 3.3 | 0 | 0.00 | 3.29 | 3.3 | 3.18 | 8026 |
| 1725918000 | 3.3 | 0.02 | 0.61 | 3.44 | 3.44 | 3.14 | 6190 |
| 1725658800 | 3.2799999 | -0.06 | -1.80 | 3.33 | 3.34 | 3.2799999 | 1700 |
| 1725572400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 100 |
| 1725486000 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.34 | 630 |
| 1725399600 | 3.35 | 0.15 | 4.69 | 3.49 | 3.49 | 3.35 | 310 |
| 1725054000 | 3.2 | -0.05 | -1.54 | 3.21 | 3.23 | 3.2 | 6301 |
| 1724967600 | 3.25 | 0.04 | 1.25 | 3.25 | 3.25 | 3.25 | 1000 |
| 1724881200 | 3.21 | 0 | 0.00 | 3.35 | 3.35 | 3.21 | 1750 |
| 1724794800 | 3.21 | 0 | 0.00 | 3.33 | 3.45 | 3.21 | 2000 |
| 1724708400 | 3.21 | -0.11 | -3.31 | 3.33 | 3.33 | 3.21 | 8824 |
| 1724449200 | 3.32 | -0.18 | -5.14 | 3.32 | 3.45 | 3.3 | 11550 |
| 1724362800 | 3.5 | -0.1 | -2.78 | 3.56 | 3.56 | 3.5 | 3700 |
| 1724276400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 8 |
