Hot Features
프리미엄
Euronext Canada Total Market GR (CANGT)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.97 | 1.2182567848 | 3691.34 | 3820.33 | 3685.77 | 0 | 0 | IX |
| 4 | 154.51 | 4.31375286169 | 3581.8 | 3820.33 | 3499.4 | 0 | 0 | IX |
| 12 | 358.14 | 10.6015979066 | 3378.17 | 3820.33 | 3319 | 0 | 0 | IX |
| 26 | 391.2 | 11.6946826861 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 52 | 391.2 | 11.6946826861 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 156 | 391.2 | 11.6946826861 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 260 | 391.2 | 11.6946826861 | 3345.11 | 3820.33 | 3318.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3732.9 | -42.23 | -1.12 | 3738.41 | 3744.25 | 3716.4 | 0 |
| 1732555800 | 3775.13 | -39.36 | -1.03 | 3801.2 | 3801.59 | 3771.29 | 0 |
| 1732296600 | 3814.49 | 49.44 | 1.31 | 3780.17 | 3820.33 | 3778.24 | 0 |
| 1732210200 | 3765.05 | 69.49 | 1.88 | 3712.88 | 3767.01 | 3712.13 | 0 |
| 1732123800 | 3695.56 | 15.4 | 0.42 | 3691.34 | 3701.33 | 3685.77 | 0 |
| 1732037400 | 3680.16 | 12.27 | 0.33 | 3667.36 | 3682.63 | 3648.24 | 0 |
| 1731951000 | 3667.89 | 29.92 | 0.82 | 3638.72 | 3677.4 | 3633.1 | 0 |
| 1731691800 | 3637.97 | -30.24 | -0.82 | 3668.04 | 3673.73 | 3636.89 | 0 |
| 1731605400 | 3668.21 | 17.94 | 0.49 | 3664.15 | 3683.42 | 3654.38 | 0 |
| 1731519000 | 3650.27 | 0 | 0.00 | 3650.27 | 3650.27 | 3650.27 | 0 |
| 1731432600 | 3650.27 | -25.47 | -0.69 | 3664.15 | 3675.72 | 3642.4 | 0 |
| 1731346200 | 3675.74 | 36.95 | 1.02 | 3651.24 | 3680.39 | 3650.5 | 0 |
| 1731087000 | 3638.79 | 0.29 | 0.01 | 3647.4 | 3652.4 | 3631.09 | 0 |
| 1731000600 | 3638.5 | 40.31 | 1.12 | 3627.98 | 3642.76 | 3613.58 | 0 |
| 1730914200 | 3598.19 | 57.89 | 1.64 | 3587.36 | 3608.23 | 3577.63 | 0 |
| 1730827800 | 3540.3 | 27.52 | 0.78 | 3526.98 | 3544.36 | 3524.65 | 0 |
| 1730741400 | 3512.78 | -8.49 | -0.24 | 3513.49 | 3539.07 | 3511.05 | 0 |
| 1730482200 | 3521.27 | 3.68 | 0.10 | 3502.75 | 3541.59 | 3499.4 | 0 |
| 1730395800 | 3517.59 | -45.68 | -1.28 | 3562.67 | 3565.5 | 3503.43 | 0 |
| 1730309400 | 3563.27 | -12.43 | -0.35 | 3581.8 | 3582.16 | 3555.74 | 0 |
| 1730223000 | 3575.7 | -12.65 | -0.35 | 3592.16 | 3601.76 | 3571.13 | 0 |
| 1730136600 | 3588.35 | 3.44 | 0.10 | 3579.34 | 3591.25 | 3564.37 | 0 |
| 1729873800 | 3584.91 | 10.83 | 0.30 | 3597.55 | 3598.59 | 3581.28 | 0 |
| 1729787400 | 3574.08 | -43.57 | -1.20 | 3619.14 | 3623.39 | 3572.62 | 0 |
| 1729701000 | 3617.65 | 4.96 | 0.14 | 3632.54 | 3638.76 | 3607.33 | 0 |
| 1729614600 | 3612.69 | -5.64 | -0.16 | 3619.61 | 3628.58 | 3603.79 | 0 |
| 1729528200 | 3618.33 | -12.6 | -0.35 | 3628.89 | 3642.84 | 3615.33 | 0 |
| 1729269000 | 3630.93 | 6.27 | 0.17 | 3621.14 | 3631.2 | 3613.59 | 0 |
| 1729182600 | 3624.66 | 28 | 0.78 | 3605.73 | 3635.63 | 3597.18 | 0 |
| 1729096200 | 3596.66 | 29.42 | 0.82 | 3578.2 | 3600.56 | 3569.63 | 0 |
| 1729009800 | 3567.24 | -2.13 | -0.06 | 3569.42 | 3570.84 | 3544.62 | 0 |
| 1728923400 | 3569.37 | 4.06 | 0.11 | 3566.41 | 3569.61 | 3560.02 | 0 |
| 1728664200 | 3565.31 | 29.88 | 0.85 | 3540.07 | 3570.13 | 3534.67 | 0 |
| 1728577800 | 3535.43 | 0 | 0.00 | 3535.43 | 3535.43 | 3535.43 | 0 |
| 1728491400 | 3535.43 | 23.2 | 0.66 | 3523.56 | 3536.55 | 3510.34 | 0 |
| 1728405000 | 3512.23 | -30.54 | -0.86 | 3530.61 | 3533.09 | 3503.17 | 0 |
| 1728318600 | 3542.77 | -17.82 | -0.50 | 3555.8 | 3558.67 | 3541.31 | 0 |
| 1728059400 | 3560.59 | 34.43 | 0.98 | 3517.87 | 3561.85 | 3517.52 | 0 |
| 1727973000 | 3526.16 | -13.81 | -0.39 | 3534.01 | 3534.84 | 3502.08 | 0 |
| 1727886600 | 3539.97 | 15.39 | 0.44 | 3535.1 | 3557.36 | 3530.85 | 0 |
| 1727800200 | 3524.58 | 43.17 | 1.24 | 3496.69 | 3533 | 3495.65 | 0 |
| 1727713800 | 3481.41 | -13.1 | -0.37 | 3481.64 | 3486.22 | 3467.4 | 0 |
| 1727454600 | 3494.51 | -9.1 | -0.26 | 3505.09 | 3510.57 | 3489.95 | 0 |
| 1727368200 | 3503.61 | 8.78 | 0.25 | 3486.21 | 3510.93 | 3482.85 | 0 |
| 1727281800 | 3494.83 | 0.81 | 0.02 | 3489.65 | 3496.29 | 3478.28 | 0 |
| 1727195400 | 3494.02 | 25.04 | 0.72 | 3481.56 | 3498.69 | 3474.16 | 0 |
| 1727109000 | 3468.98 | 27.78 | 0.81 | 3453.29 | 3488.64 | 3452.95 | 0 |
| 1726849800 | 3441.2 | -11.16 | -0.32 | 3449.04 | 3454.28 | 3435.65 | 0 |
| 1726763400 | 3452.36 | 34.5 | 1.01 | 3417.99 | 3466.57 | 3415.5 | 0 |
| 1726677000 | 3417.86 | -20.21 | -0.59 | 3436.95 | 3437.86 | 3414.37 | 0 |
| 1726590600 | 3438.07 | 15.34 | 0.45 | 3443.2 | 3454.59 | 3431.73 | 0 |
| 1726504200 | 3422.73 | -12.38 | -0.36 | 3428.71 | 3436.31 | 3416.91 | 0 |
| 1726245000 | 3435.11 | 19.23 | 0.56 | 3426.15 | 3443.58 | 3419.33 | 0 |
| 1726158600 | 3415.88 | 40.96 | 1.21 | 3408.99 | 3424.7 | 3393.77 | 0 |
| 1726072200 | 3374.92 | 36.29 | 1.09 | 3365.21 | 3377.31 | 3344.77 | 0 |
| 1725985800 | 3338.63 | -41.31 | -1.22 | 3375.56 | 3379.05 | 3336.3 | 0 |
| 1725899400 | 3379.94 | 59.95 | 1.81 | 3333.27 | 3383.41 | 3333.16 | 0 |
| 1725640200 | 3319.9899 | -42.54 | -1.27 | 3363.25 | 3388.57 | 3319 | 0 |
| 1725553800 | 3362.53 | -14.25 | -0.42 | 3376.83 | 3395.71 | 3361.23 | 0 |
| 1725467400 | 3376.78 | -3.56 | -0.11 | 3378.17 | 3388.72 | 3368.61 | 0 |
| 1725381000 | 3380.34 | -46.79 | -1.37 | 3423.37 | 3430.71 | 3368.54 | 0 |
| 1725294600 | 3427.13 | 18.02 | 0.53 | 3427.59 | 3429.54 | 3423.81 | 0 |
| 1725035400 | 3409.11 | -15.46 | -0.45 | 3406.65 | 3418.82 | 3401.63 | 0 |
| 1724949000 | 3424.57 | 36.03 | 1.06 | 3383.13 | 3424.99 | 3383.13 | 0 |
| 1724862600 | 3388.54 | -1.35 | -0.04 | 3393.18 | 3402.82 | 3386.63 | 0 |
| 1724776200 | 3389.89 | -4.56 | -0.13 | 3394.58 | 3401.02 | 3377.05 | 0 |
