Hot Features
프리미엄
Strathcona Resources Ltd (PK) (STHRF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.705 | -3.20308950477 | 22.01 | 22.01 | 20.83 | 2723 | 21.16386685 | CS |
| 4 | 1.1184 | 5.5403089178 | 20.1866 | 23.57 | 20.0875 | 10169 | 22.6740445 | CS |
| 12 | 0.8115 | 3.95979212921 | 20.4935 | 23.57 | 19 | 12434 | 20.70448439 | CS |
| 26 | -2.775 | -11.5240863787 | 24.08 | 24.48 | 19 | 11343 | 21.59869132 | CS |
| 52 | 5.7 | 36.5267542454 | 15.605 | 27.47 | 15.54 | 10704 | 22.08343242 | CS |
| 156 | 0.305 | 1.45238095238 | 21 | 27.47 | 15.405 | 12502 | 21.36026583 | CS |
| 260 | 0.305 | 1.45238095238 | 21 | 27.47 | 15.405 | 12502 | 21.36026583 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733955900 | 21.305 | 0.23 | 1.07 | 21.1515 | 21.305 | 21.1515 | 1124 |
| 1733869200 | 21.08 | -0.25 | -1.17 | 21.33 | 21.33 | 21.08 | 3150 |
| 1733782800 | 21.33 | 0.5 | 2.40 | 21.3 | 21.366 | 21.28 | 2707 |
| 1733523600 | 20.83 | -0.51 | -2.39 | 21.34 | 21.34 | 20.83 | 2102 |
| 1733437380 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1733350980 | 21.34 | -0.74 | -3.35 | 22.01 | 22.01 | 21.34 | 2931 |
| 1733264700 | 22.08 | 0.15 | 0.68 | 21.945 | 22.08 | 21.8501 | 3930 |
| 1733178180 | 21.93 | -0.73 | -3.22 | 22.2425 | 22.2425 | 21.93 | 7686 |
| 1732919340 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1732746540 | 22.66 | 0.06 | 0.27 | 22.66 | 22.66 | 22.66 | 790 |
| 1732660140 | 22.6 | -0.64 | -2.73 | 23 | 23 | 22.6 | 11145 |
| 1732573560 | 23.235 | -0.2 | -0.83 | 23.295 | 23.295 | 23.01 | 7891 |
| 1732314000 | 23.43 | 0.44 | 1.91 | 23.25 | 23.44 | 23.25 | 17273 |
| 1732227900 | 22.99 | 0.35 | 1.55 | 22.99 | 23.1701 | 22.99 | 11535 |
| 1732141740 | 22.64 | -0.17 | -0.74 | 22.95 | 22.95 | 22.64 | 8096 |
| 1732054800 | 22.808 | -0.3 | -1.31 | 23.11 | 23.11 | 22.7 | 3939 |
| 1731968640 | 23.11 | 0.26 | 1.14 | 23.098 | 23.15 | 22.84 | 6357 |
| 1731709260 | 22.85 | -0.27 | -1.17 | 23.23 | 23.57 | 22.834 | 32044 |
| 1731622800 | 23.12 | 2.68 | 13.11 | 20.96 | 23.12 | 20.96 | 41093 |
| 1731536760 | 20.44 | 0.13 | 0.64 | 20.1866 | 20.464 | 20.0875 | 10197 |
| 1731450480 | 20.311 | -0.54 | -2.59 | 20.96 | 20.96 | 20.28 | 11467 |
| 1731363600 | 20.85 | 0.68 | 3.35 | 20.5 | 20.85 | 20.5 | 8956 |
| 1731104400 | 20.174 | -0.85 | -4.02 | 20.96 | 20.96 | 20.14 | 11721 |
| 1731018540 | 21.02 | 1.09 | 5.46 | 20.25 | 21.04 | 20 | 31322 |
| 1730931600 | 19.932 | -0.51 | -2.48 | 20.25 | 20.425 | 19.9 | 29454 |
| 1730845680 | 20.4398 | 0.27 | 1.36 | 20.4398 | 20.4398 | 20.4398 | 1245 |
| 1730759160 | 20.165 | 0.59 | 3.04 | 20.427 | 20.515 | 20.165 | 7997 |
| 1730496420 | 19.57 | -0.06 | -0.31 | 19.89 | 19.89 | 19.55 | 3853 |
| 1730409780 | 19.63 | -0.54 | -2.68 | 19.67 | 19.68 | 19.602 | 1620 |
| 1730323500 | 20.17 | 0.42 | 2.13 | 20.1135 | 20.17 | 19.925 | 2441 |
| 1730237280 | 19.75 | -0.21 | -1.05 | 19.98 | 19.98 | 19.75 | 15384 |
| 1730150880 | 19.96 | -0.93 | -4.45 | 20.2 | 20.2 | 19.71 | 22037 |
| 1729891500 | 20.8885 | 0.71 | 3.51 | 20.26 | 20.92 | 20.26 | 4162 |
| 1729805160 | 20.18 | 0.36 | 1.82 | 20.3025 | 20.3025 | 19.85 | 2630 |
| 1729718940 | 19.82 | -0.54 | -2.65 | 20.26 | 20.26 | 19.82 | 2351 |
| 1729632300 | 20.36 | 0.28 | 1.38 | 20.225 | 20.525 | 19.98 | 9080 |
| 1729545600 | 20.0825 | 0.53 | 2.73 | 19.475081 | 20.0825 | 19.475081 | 55450 |
| 1729286400 | 19.5488 | -0.08 | -0.40 | 19.56 | 19.65 | 19.38 | 5100 |
| 1729200000 | 19.6275 | 0.11 | 0.58 | 19.645 | 19.72 | 19.465 | 23773 |
| 1729113960 | 19.515 | 0.14 | 0.70 | 19.536 | 19.56 | 19.515 | 6092 |
| 1729027680 | 19.38 | -1.12 | -5.46 | 20.9 | 20.9 | 19.3 | 31407 |
| 1728941220 | 20.5 | -0.11 | -0.53 | 21.92 | 21.92 | 20.5 | 9706 |
| 1728681900 | 20.61 | 0.07 | 0.34 | 20.61 | 20.61 | 20.61 | 1577 |
| 1728595560 | 20.541 | 0.2 | 0.99 | 20 | 20.92 | 20 | 1960 |
| 1728508800 | 20.34 | 0.38 | 1.92 | 19.96 | 20.35 | 19.96 | 4370 |
| 1728422580 | 19.9575 | -0.77 | -3.73 | 20.3 | 20.3 | 19.5617 | 29715 |
| 1728336000 | 20.73 | 0.11 | 0.53 | 21.02 | 21.35 | 20.73 | 4816 |
| 1728077220 | 20.621 | 0.04 | 0.17 | 20.98 | 20.98 | 20.621 | 14792 |
| 1727990760 | 20.585 | 1.09 | 5.56 | 20.325 | 20.941 | 20.325 | 10422 |
| 1727904000 | 19.5 | -0.78 | -3.85 | 20.3835 | 20.3835 | 19.5 | 9422 |
| 1727818140 | 20.28 | 0.53 | 2.68 | 19 | 20.3 | 19 | 8706 |
| 1727731380 | 19.75 | 0.1 | 0.51 | 19.8 | 19.85 | 19.75 | 11383 |
| 1727472000 | 19.65 | -0.66 | -3.25 | 19.862 | 19.9301 | 19.4201 | 20381 |
| 1727386200 | 20.31 | 0.22 | 1.07 | 20.4 | 20.425 | 20.04 | 15060 |
| 1727299200 | 20.095 | -0.69 | -3.30 | 20.15 | 20.15 | 20.095 | 4413 |
| 1727212800 | 20.78 | 1.23 | 6.29 | 19.66 | 20.8415 | 19.66 | 6807 |
| 1727126940 | 19.55 | -0.47 | -2.35 | 20 | 20.395 | 19.48 | 29337 |
| 1726867200 | 20.02 | -0.51 | -2.49 | 20.3865 | 20.3865 | 19.92 | 18219 |
| 1726781220 | 20.5314 | 0.4 | 1.99 | 20.62 | 20.62 | 20.2693 | 8040 |
| 1726694460 | 20.13 | -0.49 | -2.39 | 20.4935 | 20.64 | 20.13 | 39204 |
| 1726608240 | 20.6233 | 0.1 | 0.50 | 20.55 | 20.6434 | 20.43 | 11212 |
| 1726521720 | 20.52 | -0.62 | -2.93 | 21.2 | 21.2 | 20.369 | 6054 |
| 1726262940 | 21.14 | 0.04 | 0.19 | 21.2913 | 21.55 | 21.02 | 2303 |
| 1726176540 | 21.1 | -0.05 | -0.24 | 20.98 | 21.2583 | 20.98 | 3732 |
