Hot Features
프리미엄
Green Thumb Industries Inc (QX) (GTBIF)
USOTC
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 | -1.6393442623 | 7.32 | 7.5 | 6.99 | 383382 | 7.20444072 | CS |
| 4 | 0.02 | 0.278551532033 | 7.18 | 7.69 | 6.75 | 578223 | 7.14231878 | CS |
| 12 | -2.15 | -22.9946524064 | 9.35 | 9.55 | 6.75 | 503609 | 7.7118989 | CS |
| 26 | -3.4 | -32.0754716981 | 10.6 | 12 | 6.75 | 435850 | 8.73887875 | CS |
| 52 | -5.6 | -43.75 | 12.8 | 16.33 | 6.75 | 465352 | 10.73865235 | CS |
| 156 | -13.879 | -65.8427819157 | 21.079 | 22.4625 | 6.42 | 442613 | 10.82096483 | CS |
| 260 | -2.02 | -21.9088937093 | 9.22 | 40.1 | 3.69338 | 453261 | 15.38535203 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 7.2 | -0.09 | -1.23 | 7.16 | 7.335 | 7.11 | 262570 |
| 1739485320 | 7.29 | 0.04 | 0.56 | 7.18 | 7.35 | 7.172933 | 285257 |
| 1739398920 | 7.2493 | 0.12 | 1.67 | 7.07 | 7.25 | 7.03 | 311251 |
| 1739312940 | 7.13 | -0.07 | -0.97 | 7.06 | 7.25 | 6.99 | 231338 |
| 1739226000 | 7.2 | 0.02 | 0.28 | 7.22 | 7.5 | 7.05 | 273479 |
| 1738967160 | 7.18 | 0.03 | 0.42 | 7.32 | 7.32 | 7.15 | 815584 |
| 1738880400 | 7.15 | -0.03 | -0.35 | 7.18 | 7.4112 | 7.01 | 776865 |
| 1738794000 | 7.175 | 0.2 | 2.81 | 7 | 7.32 | 7 | 2261067 |
| 1738708080 | 6.9788 | -0 | -0.02 | 7 | 7.13 | 6.91 | 1154069 |
| 1738621740 | 6.98 | -0.03 | -0.43 | 6.9 | 7.03 | 6.75 | 369084 |
| 1738362000 | 7.01 | 0.03 | 0.43 | 6.98 | 7.05 | 6.92 | 326038 |
| 1738276080 | 6.98 | 0.06 | 0.87 | 6.91 | 7.1 | 6.91 | 415558 |
| 1738189740 | 6.92 | 0.01 | 0.14 | 6.98 | 7.15 | 6.89 | 308709 |
| 1738103280 | 6.91 | -0.19 | -2.61 | 7.09 | 7.21 | 6.89 | 746482 |
| 1738016820 | 7.095 | -0.23 | -3.07 | 7.14 | 7.55 | 7.04 | 336062 |
| 1737757440 | 7.32 | 0.26 | 3.68 | 7.02 | 7.6 | 6.92 | 647680 |
| 1737671220 | 7.06 | -0.1 | -1.33 | 7.112 | 7.2 | 7 | 302607 |
| 1737584640 | 7.155 | -0.26 | -3.44 | 7.405 | 7.5144 | 7.1 | 271059 |
| 1737498540 | 7.41 | -0.02 | -0.27 | 7.42 | 7.69 | 7.15 | 368983 |
| 1737152880 | 7.43 | 0.27 | 3.77 | 7.18 | 7.55 | 7.145 | 785068 |
| 1737066420 | 7.16 | 0.09 | 1.27 | 7.15 | 7.25 | 7.06 | 842430 |
| 1736979720 | 7.07 | 0.02 | 0.28 | 7.02 | 7.175 | 7 | 481302 |
| 1736893380 | 7.05 | -0.25 | -3.42 | 7.2 | 7.2 | 7.01 | 635625 |
| 1736806800 | 7.3 | -0.09 | -1.22 | 7.49 | 7.51 | 7.15 | 330670 |
| 1736547720 | 7.39 | -0.12 | -1.60 | 7.795 | 7.795 | 7.27 | 453502 |
| 1736375340 | 7.51 | -0.55 | -6.82 | 8 | 8.0955 | 7.5 | 383425 |
| 1736288940 | 8.06 | -0.06 | -0.74 | 7.88 | 8.31 | 7.87 | 216780 |
| 1736202360 | 8.1199999 | -0.23 | -2.75 | 8.43 | 8.43 | 8.05 | 227161 |
| 1735942980 | 8.35 | 0.2 | 2.50 | 8.08 | 8.43 | 8.03 | 193727 |
| 1735856700 | 8.145963 | -0.02 | -0.29 | 8.07 | 8.6611 | 8.07 | 377062 |
| 1735683960 | 8.17 | 0.19 | 2.38 | 7.78 | 8.43 | 7.76 | 784055 |
| 1735597740 | 7.98 | 0.18 | 2.31 | 7.75 | 8.03 | 7.53 | 776173 |
| 1735338000 | 7.8 | 0.06 | 0.78 | 7.7 | 7.8 | 7.66 | 481888 |
| 1735252020 | 7.74 | 0 | 0.00 | 7.72 | 7.87 | 7.7 | 329601 |
| 1735078200 | 7.74 | -0.11 | -1.40 | 7.81 | 7.911 | 7.72 | 218230 |
| 1734992400 | 7.85 | -0.08 | -1.01 | 7.82 | 8.1 | 7.8 | 586279 |
| 1734733200 | 7.93 | 0.23 | 2.99 | 7.66 | 8.08 | 7.66 | 299981 |
| 1734646800 | 7.7 | -0.04 | -0.52 | 7.725 | 7.9 | 7.6 | 432163 |
| 1734560940 | 7.74 | -0.24 | -3.01 | 7.6 | 8.16 | 7.6 | 475729 |
| 1734474360 | 7.98 | 0.25 | 3.23 | 7.71 | 8.0565 | 7.55 | 674069 |
| 1734388140 | 7.73 | -0.35 | -4.33 | 8.0399999 | 8.06 | 7.7 | 597940 |
| 1734128940 | 8.08 | 0.24 | 3.06 | 7.82 | 8.15 | 7.76 | 426935 |
| 1734042480 | 7.84 | -0.16 | -2.00 | 7.87 | 8.084 | 7.82 | 469760 |
| 1733955900 | 8 | -0.46 | -5.44 | 8.435 | 8.435 | 7.85 | 833751 |
| 1733869200 | 8.46 | -0.06 | -0.70 | 8.44 | 8.67 | 8.27 | 492226 |
| 1733782800 | 8.52 | -0.02 | -0.23 | 8.5399999 | 8.84 | 8.5 | 769590 |
| 1733523600 | 8.5399999 | -0.06 | -0.70 | 8.65 | 8.7375 | 8.5 | 384357 |
| 1733437500 | 8.6 | -0.1 | -1.15 | 8.66 | 9.1 | 8.53 | 614075 |
| 1733350980 | 8.7 | -0.47 | -5.10 | 9 | 9.22 | 8.68 | 551155 |
| 1733264700 | 9.1675 | -0.09 | -1.00 | 9.2899999 | 9.38 | 9.13 | 232114 |
| 1733178180 | 9.26 | -0.03 | -0.32 | 9.05 | 9.33 | 9 | 200393 |
| 1732918200 | 9.2899999 | -0.21 | -2.21 | 9.34 | 9.55 | 9.1 | 150492 |
| 1732746540 | 9.5 | 0.16 | 1.71 | 9.02 | 9.51 | 9.02 | 313111 |
| 1732660140 | 9.34 | 0.33 | 3.66 | 8.57 | 9.47 | 8.57 | 462756 |
| 1732573560 | 9.01 | -0.03 | -0.32 | 9 | 9.2 | 8.9 | 546758 |
| 1732314000 | 9.039 | -0.3 | -3.22 | 9.35 | 9.35 | 8.9 | 491672 |
| 1732227900 | 9.34 | -0.26 | -2.71 | 9.49 | 9.7 | 8.7 | 334581 |
| 1732141740 | 9.6 | 0.32 | 3.45 | 9.01 | 9.63 | 9.01 | 1235109 |
| 1732054800 | 9.28 | -0.13 | -1.38 | 9.4 | 9.47 | 9.13 | 272766 |
| 1731968640 | 9.41 | -0.2 | -2.08 | 9.48 | 10 | 9.18 | 303467 |
