Hot Features
프리미엄
Canaccord Genuity Group Inc (PK) (CCORF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.10945273632 | 8.04 | 8.04 | 7.75 | 702 | 7.79866983 | CS |
| 4 | 0.55 | 7.59668508287 | 7.24 | 8.04 | 7.2 | 18400 | 7.46258099 | CS |
| 12 | 1.6199 | 26.2540315392 | 6.1701 | 8.04 | 6.1701 | 9804 | 7.36308647 | CS |
| 26 | 1.59 | 25.6451612903 | 6.2 | 8.04 | 5.58 | 12122 | 6.43722404 | CS |
| 52 | 2.7234 | 53.7520230529 | 5.0666 | 8.04 | 5.0666 | 8826 | 6.26814399 | CS |
| 156 | -3.46 | -30.7555555556 | 11.25 | 12.51 | 4.7101 | 7236 | 7.11279368 | CS |
| 260 | 4.16 | 114.600550964 | 3.63 | 13.235 | 2.3005 | 9466 | 6.85227858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733869200 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1733782800 | 7.79 | 0.04 | 0.52 | 7.8 | 7.8 | 7.79 | 1800 |
| 1733523600 | 7.75 | -0.29 | -3.61 | 7.75 | 7.75 | 7.75 | 200 |
| 1733437380 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1733350980 | 8.0399999 | 0.05 | 0.63 | 8.0399999 | 8.0399999 | 8.0399999 | 105 |
| 1733264700 | 7.99 | 0.32 | 4.17 | 7.94 | 7.99 | 7.94 | 800 |
| 1733177400 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1732918200 | 7.67 | -0.04 | -0.52 | 7.67 | 7.67 | 7.67 | 100 |
| 1732746540 | 7.71 | 0.15 | 1.98 | 7.716 | 7.716 | 7.71 | 2690 |
| 1732659960 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1732573560 | 7.56 | 0.3 | 4.06 | 7.52 | 7.56 | 7.45 | 44161 |
| 1732314000 | 7.265 | -0.24 | -3.13 | 7.265 | 7.265 | 7.265 | 216 |
| 1732227900 | 7.5 | 0.13 | 1.76 | 7.5357 | 7.555735 | 7.5 | 111882 |
| 1732141740 | 7.37 | 0.07 | 0.96 | 7.3877 | 7.3877 | 7.37 | 8842 |
| 1732054800 | 7.3 | -0.15 | -1.96 | 7.36 | 7.36 | 7.3 | 10987 |
| 1731968640 | 7.446 | 0.18 | 2.42 | 7.3929 | 7.446 | 7.37 | 44876 |
| 1731709260 | 7.27 | 0.05 | 0.69 | 7.2 | 7.27 | 7.2 | 11865 |
| 1731623160 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1731536760 | 7.22 | 0.06 | 0.84 | 7.24 | 7.31 | 7.22 | 19077 |
| 1731450000 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1731363600 | 7.16 | 0.09 | 1.34 | 7.18 | 7.18 | 7.16 | 5675 |
| 1731104400 | 7.065 | -0.3 | -4.01 | 7.24 | 7.24 | 7.04 | 5000 |
| 1731018480 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1730932080 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1730845680 | 7.36 | 0.24 | 3.37 | 7.3188 | 7.36 | 7.3188 | 1500 |
| 1730759160 | 7.12 | -0.08 | -1.11 | 7.21 | 7.21 | 7.12 | 200 |
| 1730496180 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1730409780 | 7.2 | 0 | 0.00 | 7.116 | 7.2 | 7.116 | 230 |
| 1730323500 | 7.2 | 0.08 | 1.12 | 7.2 | 7.2 | 7.2 | 2050 |
| 1730237280 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1730150880 | 7.12 | -0.02 | -0.28 | 7.12 | 7.12 | 7.12 | 300 |
| 1729891200 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729804800 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729718400 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729632000 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729545600 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729286400 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1729200000 | 7.14 | 0.19 | 2.79 | 7.14 | 7.14 | 7.14 | 5923 |
| 1729113960 | 6.9461 | 0.05 | 0.67 | 6.9461 | 6.9461 | 6.9461 | 1510 |
| 1729027560 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1728941160 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1728681960 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1728595560 | 6.9 | 0.31 | 4.70 | 6.8 | 6.9 | 6.8 | 21654 |
| 1728508800 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1728422400 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1728336000 | 6.59 | -0.21 | -3.09 | 6.59 | 6.59 | 6.59 | 500 |
| 1728076800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1727990400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1727904000 | 6.8 | 0 | 0.00 | 6.8 | 6.801059 | 6.8 | 3737 |
| 1727818140 | 6.8 | 0.13 | 1.87 | 6.8 | 6.8 | 6.8 | 137 |
| 1727731380 | 6.675 | 0.15 | 2.22 | 6.675 | 6.675 | 6.675 | 240 |
| 1727472000 | 6.53 | -0.04 | -0.61 | 6.53 | 6.53 | 6.53 | 1000 |
| 1727386200 | 6.57 | 0 | 0.00 | 6.5599999 | 6.57 | 6.5599999 | 300 |
| 1727299200 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1727212800 | 6.57 | 0.32 | 5.12 | 6.25 | 6.57 | 6.25 | 491 |
| 1727126460 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1726867260 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1726780860 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1726694460 | 6.25 | 0.01 | 0.16 | 6.1701 | 6.25 | 6.1701 | 5675 |
| 1726608240 | 6.24 | -0 | -0.00 | 6.19 | 6.24 | 6.19 | 4000 |
| 1726521720 | 6.2401 | -0.19 | -2.95 | 6.2401 | 6.2401 | 6.2401 | 176 |
| 1726262940 | 6.43 | 0.16 | 2.55 | 6.41 | 6.43 | 6.41 | 341 |
| 1726176540 | 6.2699999 | 0.12 | 1.95 | 6.26 | 6.2829 | 6.23 | 20802 |
| 1726090140 | 6.15 | 0.3 | 5.13 | 6.15 | 6.15 | 6.14 | 2500 |
