Hot Features
프리미엄
Ventripoint Diagnostics Ltd (VPT)
TSXV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.145 | -0.025 | -14.71 | 0.17 | 0.18 | 0.145 | 266015 |
| 1741642800 | 0.17 | 0 | 0.00 | 0.18 | 0.19 | 0.17 | 292871 |
| 1741387200 | 0.17 | 0.015 | 9.68 | 0.145 | 0.2 | 0.145 | 966835 |
| 1741300800 | 0.155 | 0.015 | 10.71 | 0.14 | 0.155 | 0.13 | 271329 |
| 1741214400 | 0.14 | 0.015 | 12.00 | 0.13 | 0.14 | 0.125 | 233340 |
| 1741128000 | 0.125 | -0.005 | -3.85 | 0.13 | 0.13 | 0.12 | 97119 |
| 1741041600 | 0.13 | 0.015 | 13.04 | 0.125 | 0.14 | 0.11 | 473075 |
| 1740782400 | 0.115 | -0.035 | -23.33 | 0.15 | 0.15 | 0.115 | 1797794 |
| 1740696000 | 0.15 | 0.065 | 76.47 | 0.1 | 0.155 | 0.1 | 3992349 |
| 1740609600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.09 | 0.08 | 464340 |
| 1740523200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.085 | 0.075 | 547010 |
| 1740436800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 223102 |
| 1740177600 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.075 | 500001 |
| 1740091200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 53079 |
| 1740004800 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 23115 |
| 1739918400 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 197364 |
| 1739572800 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 120100 |
| 1739486400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 25344 |
| 1739400000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 78504 |
| 1739313600 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 386510 |
| 1739227200 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 40100 |
| 1738968000 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.09 | 178350 |
| 1738881600 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 51000 |
| 1738795200 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 144600 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.09 | 0.1 | 0.09 | 114650 |
| 1738622400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.09 | 155815 |
| 1738363200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1501 |
| 1738276800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 17500 |
| 1738190400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738104000 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 20000 |
| 1738017600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 136950 |
| 1737758400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 103485 |
| 1737672000 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.095 | 133307 |
| 1737585600 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 433000 |
| 1737499200 | 0.105 | 0.005 | 5.00 | 0.1 | 0.11 | 0.1 | 243750 |
| 1737412800 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 19868 |
| 1737153600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 65838 |
| 1737067200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 33000 |
| 1736980800 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 156250 |
| 1736894400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 3000 |
| 1736808000 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 40950 |
| 1736548800 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 109937 |
| 1736462400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 18000 |
| 1736376000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 61308 |
| 1736289600 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 36250 |
| 1736203200 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 125450 |
| 1735944000 | 0.105 | -0.01 | -8.70 | 0.115 | 0.12 | 0.105 | 159977 |
| 1735857600 | 0.115 | 0.015 | 15.00 | 0.105 | 0.12 | 0.105 | 225500 |
| 1735684800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 41000 |
| 1735598400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.1 | 0.095 | 79650 |
| 1735339200 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 86900 |
| 1735069200 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 5620 |
| 1734993600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 16800 |
| 1734734400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 28063 |
| 1734648000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 48500 |
| 1734561600 | 0.1 | 0.01 | 11.11 | 0.095 | 0.105 | 0.095 | 239656 |
| 1734475200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 87781 |
| 1734388800 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 245736 |
| 1734129600 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 68300 |
| 1734043200 | 0.095 | -0.005 | -5.00 | 0.105 | 0.105 | 0.095 | 78502 |
