Hot Features
프리미엄
Glass House Brands Inc (QX) (GLASF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5095 | -8.38752160672 | 6.0745 | 6.0975 | 5.1 | 244110 | 5.54382697 | CS |
| 4 | -0.055 | -0.978647686833 | 5.62 | 6.7 | 5.1 | 176475 | 5.74590705 | CS |
| 12 | -0.965 | -14.7779479326 | 6.53 | 6.72 | 5.1 | 132202 | 5.77221583 | CS |
| 26 | -2.765 | -33.1932773109 | 8.33 | 9.79 | 5.1 | 120995 | 6.94143938 | CS |
| 52 | -1.245 | -18.281938326 | 6.81 | 10.5 | 5.1 | 124618 | 7.6070615 | CS |
| 156 | 0.615 | 12.4242424242 | 4.95 | 10.5 | 1.78 | 97800 | 5.36420383 | CS |
| 260 | -3.735 | -40.1612903226 | 9.3 | 10.5 | 1.78 | 93249 | 5.33838597 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741213440 | 5.565 | 0.3 | 5.60 | 5.26 | 5.89 | 5.22 | 154636 |
| 1741126800 | 5.2699999 | -0.3 | -5.30 | 5.39 | 5.64 | 5.1 | 241558 |
| 1741040760 | 5.565 | 0.07 | 1.18 | 5.53 | 5.95 | 5.45 | 666444 |
| 1740781260 | 5.5 | -0.33 | -5.66 | 5.83 | 5.877 | 5.44 | 130094 |
| 1740695340 | 5.83 | -0.15 | -2.51 | 5.91 | 5.99 | 5.73 | 145642 |
| 1740608400 | 5.98 | -0.07 | -1.16 | 6.0744999 | 6.0975 | 5.92 | 36814 |
| 1740522480 | 6.05 | -0.01 | -0.17 | 5.35 | 6.114 | 5.35 | 134699 |
| 1740435600 | 6.0599999 | -0.4 | -6.25 | 6.5 | 6.5 | 6.0599999 | 41634 |
| 1740176400 | 6.464 | -0.03 | -0.40 | 6.5 | 6.63 | 6.34 | 61918 |
| 1740090480 | 6.49 | 0.14 | 2.20 | 6.5 | 6.5 | 6.35 | 44553 |
| 1740003960 | 6.35 | -0.07 | -1.09 | 6.465 | 6.49 | 6.3 | 47739 |
| 1739917740 | 6.42 | 0.14 | 2.23 | 6.4 | 6.7 | 6.38 | 116680 |
| 1739572020 | 6.28 | -0.07 | -1.04 | 6.35 | 6.64 | 6.21 | 167489 |
| 1739485320 | 6.346 | 0.27 | 4.38 | 5.99 | 6.35 | 5.99 | 170747 |
| 1739398920 | 6.08 | 0.13 | 2.18 | 5.98 | 6.1 | 5.8404999 | 82233 |
| 1739312940 | 5.95 | 0.51 | 9.38 | 5.65 | 6 | 5.5 | 334009 |
| 1739226000 | 5.44 | 0.1 | 1.87 | 5.25 | 5.4795 | 5.11 | 163049 |
| 1738967160 | 5.34 | -0.11 | -2.02 | 5.5599999 | 5.585 | 5.3 | 228069 |
| 1738880400 | 5.45 | -0.1 | -1.80 | 5.55 | 5.75 | 5.3099999 | 318800 |
| 1738794000 | 5.55 | -0.06 | -1.07 | 5.62 | 5.65 | 5.48 | 220862 |
| 1738708080 | 5.61 | 0.11 | 2.00 | 5.45 | 5.65 | 5.32 | 292620 |
| 1738621740 | 5.5 | -0.1 | -1.79 | 5.51 | 6.07 | 5.385 | 156377 |
| 1738362000 | 5.6 | -0.48 | -7.89 | 6.05 | 6.05 | 5.55 | 289387 |
| 1738276080 | 6.08 | -0.02 | -0.33 | 6.07 | 6.16 | 5.85 | 131999 |
| 1738189740 | 6.1 | -0.01 | -0.16 | 6.15 | 6.19 | 6.04 | 24111 |
| 1738103280 | 6.11 | 0.02 | 0.33 | 6.07 | 6.155 | 5.95 | 33852 |
| 1738016820 | 6.09 | 0.01 | 0.16 | 6.12 | 6.2 | 5.8 | 75674 |
| 1737757440 | 6.08 | 0.17 | 2.88 | 5.93 | 6.08 | 5.84 | 46098 |
| 1737671220 | 5.91 | 0.21 | 3.68 | 5.58 | 5.9585 | 5.58 | 140646 |
| 1737584640 | 5.7 | 0.3 | 5.56 | 5.41 | 5.71 | 5.35 | 126767 |
| 1737498540 | 5.4 | -0.22 | -3.91 | 5.65 | 5.65 | 5.35 | 282806 |
| 1737152880 | 5.62 | 0.07 | 1.26 | 5.58 | 5.75 | 5.5 | 53938 |
| 1737066420 | 5.55 | -0.03 | -0.45 | 5.6 | 5.6 | 5.55 | 51815 |
| 1736979720 | 5.575 | -0.07 | -1.21 | 5.6449999 | 5.71 | 5.575 | 71520 |
| 1736893380 | 5.6435 | -0.11 | -1.85 | 5.74 | 5.885 | 5.62 | 35294 |
| 1736806800 | 5.75 | -0.01 | -0.17 | 5.68 | 5.7825 | 5.5 | 61482 |
| 1736547720 | 5.76 | -0.12 | -2.04 | 5.85 | 5.88 | 5.75 | 51914 |
| 1736375340 | 5.88 | 0.07 | 1.20 | 5.9 | 5.9 | 5.8 | 44221 |
| 1736288940 | 5.8099999 | -0.04 | -0.73 | 5.87 | 5.95 | 5.75 | 55166 |
| 1736202360 | 5.8525 | -0.21 | -3.42 | 6.125 | 6.125 | 5.746 | 83526 |
| 1735942980 | 6.0599999 | 0.02 | 0.33 | 6.0698 | 6.1165 | 5.91 | 84542 |
| 1735856700 | 6.04 | 0.24 | 4.14 | 5.79 | 6.3099999 | 5.79 | 85934 |
| 1735683960 | 5.8 | 0.19 | 3.39 | 5.45 | 6 | 5.45 | 137707 |
| 1735597740 | 5.61 | 0.05 | 0.90 | 5.5 | 5.7 | 5.396 | 149958 |
| 1735338000 | 5.5599999 | -0.11 | -1.94 | 5.7 | 5.73 | 5.55 | 129162 |
| 1735252020 | 5.67 | -0.03 | -0.53 | 5.68 | 5.7699999 | 5.6 | 53173 |
| 1735078200 | 5.7 | 0 | 0.00 | 5.7 | 5.83 | 5.6849999 | 18859 |
| 1734992400 | 5.7 | -0.62 | -9.81 | 6.37 | 6.37 | 5.63 | 128780 |
| 1734733200 | 6.32 | 0.61 | 10.71 | 5.82 | 6.5599999 | 5.76 | 116117 |
| 1734646800 | 5.7085 | -0.12 | -2.08 | 5.7915 | 6.0199999 | 5.5599999 | 124860 |
| 1734560940 | 5.83 | -0.07 | -1.19 | 5.85 | 5.9 | 5.68 | 111437 |
| 1734474360 | 5.9 | -0.12 | -1.99 | 6.03 | 6.0735 | 5.73 | 201927 |
| 1734388140 | 6.0199999 | -0.16 | -2.59 | 6.21 | 6.22 | 5.996 | 206753 |
| 1734128940 | 6.18 | 0.08 | 1.31 | 6.14 | 6.245 | 6.1 | 46078 |
| 1734042480 | 6.1 | -0.3 | -4.69 | 6.37 | 6.48 | 6.0599999 | 78594 |
| 1733955900 | 6.4 | -0.33 | -4.90 | 6.53 | 6.72 | 6.37 | 134969 |
| 1733869200 | 6.73 | 0.13 | 1.97 | 6.59 | 7.05 | 6.5 | 79399 |
| 1733782800 | 6.6 | -0.1 | -1.49 | 6.7 | 7.05 | 6.6 | 58013 |
| 1733523600 | 6.7 | 0.12 | 1.82 | 6.6 | 6.9 | 6.47 | 76184 |
