Hot Features
프리미엄
Green Impact Partners Inc (GIP)
TSXV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 3.5 | -0.09 | -2.51 | 3.5 | 3.5 | 3.5 | 102 |
| 1738017600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1737758400 | 3.59 | 0.09 | 2.57 | 3.27 | 3.59 | 3.15 | 33015 |
| 1737672000 | 3.5 | 0.06 | 1.74 | 3.41 | 3.5 | 3.3 | 12140 |
| 1737585600 | 3.44 | 0.04 | 1.18 | 3.57 | 3.57 | 3.44 | 11500 |
| 1737499200 | 3.4 | -0.1 | -2.86 | 3.45 | 3.65 | 3.4 | 6043 |
| 1737412800 | 3.5 | -0.2 | -5.41 | 3.5 | 3.5 | 3.5 | 6700 |
| 1737153600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737067200 | 3.7 | 0.15 | 4.23 | 3.7 | 3.7 | 3.7 | 145 |
| 1736980800 | 3.55 | 0.15 | 4.41 | 3.54 | 3.55 | 3.54 | 5400 |
| 1736894400 | 3.4 | -0.07 | -2.02 | 3.5 | 3.5 | 3.4 | 900 |
| 1736808000 | 3.47 | 0.03 | 0.87 | 3.47 | 3.47 | 3.47 | 528 |
| 1736548800 | 3.44 | -0.06 | -1.71 | 3.5 | 3.5 | 3.44 | 6440 |
| 1736462400 | 3.5 | 0.01 | 0.29 | 3.51 | 3.55 | 3.5 | 900 |
| 1736376000 | 3.49 | 0.05 | 1.45 | 3.44 | 3.49 | 3.44 | 2500 |
| 1736289600 | 3.44 | -0.11 | -3.10 | 3.54 | 3.54 | 3.44 | 9298 |
| 1736203200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 406 |
| 1735944000 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.41 | 2200 |
| 1735857600 | 3.6 | 0.2 | 5.88 | 3.6 | 3.6 | 3.6 | 300 |
| 1735684800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1800 |
| 1735598400 | 3.4 | 0.1 | 3.03 | 3.31 | 3.4 | 3.31 | 883 |
| 1735339200 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 400 |
| 1735080000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734993600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734734400 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.31 | 3.2799999 | 2165 |
| 1734648000 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 400 |
| 1734561600 | 3.35 | 0 | 0.00 | 3.32 | 3.35 | 3.32 | 700 |
| 1734475200 | 3.35 | 0.19 | 6.01 | 3.21 | 3.35 | 3.21 | 2100 |
| 1734388800 | 3.16 | -0.15 | -4.53 | 3.16 | 3.16 | 3.16 | 200 |
| 1734129600 | 3.31 | -0.09 | -2.65 | 3.4 | 3.51 | 3.31 | 19720 |
| 1734043200 | 3.4 | 0.07 | 2.10 | 3.49 | 3.5 | 3.4 | 2500 |
| 1733956800 | 3.33 | -0.18 | -5.13 | 3.3 | 3.36 | 3.3 | 3046 |
| 1733870400 | 3.51 | 0 | 0.00 | 3.6 | 3.6 | 3.51 | 400 |
| 1733784000 | 3.51 | -0.01 | -0.28 | 3.51 | 3.51 | 3.51 | 510 |
| 1733524800 | 3.52 | -0.18 | -4.86 | 3.64 | 3.64 | 3.52 | 3000 |
| 1733438400 | 3.7 | 0.09 | 2.49 | 3.85 | 3.85 | 3.7 | 200 |
| 1733352000 | 3.61 | -0.19 | -5.00 | 3.85 | 3.85 | 3.61 | 2338 |
| 1733265600 | 3.8 | 0.1 | 2.70 | 4.07 | 4.07 | 3.8 | 6933 |
| 1733179200 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 9560 |
| 1732920000 | 3.7 | -0.3 | -7.50 | 3.9 | 3.9 | 3.2799999 | 32000 |
| 1732833600 | 4 | 0.03 | 0.76 | 3.99 | 4 | 3.95 | 6700 |
| 1732747200 | 3.97 | 0.07 | 1.79 | 3.8 | 3.97 | 3.8 | 11200 |
| 1732660800 | 3.9 | 0.11 | 2.90 | 3.72 | 3.92 | 3.72 | 9181 |
| 1732574400 | 3.79 | 0.26 | 7.37 | 3.51 | 3.79 | 3.51 | 12401 |
| 1732315200 | 3.53 | 0.11 | 3.22 | 3.48 | 3.55 | 3.45 | 12500 |
| 1732228800 | 3.42 | 0.02 | 0.59 | 3.43 | 3.45 | 3.42 | 2880 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
