Hot Features
프리미엄
Euronext Canada Total Market NR (CANNT)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -150.39 | -4.56837526352 | 3291.98 | 3308.16 | 3107.81 | 0 | 0 | IX |
| 4 | -192.89 | -5.78471005974 | 3334.48 | 3391.06 | 3107.81 | 0 | 0 | IX |
| 12 | -203.1 | -6.07231163426 | 3344.69 | 3391.06 | 3107.81 | 0 | 0 | IX |
| 26 | 133.08 | 4.42345214076 | 3008.51 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 52 | 148.2 | 4.95090850173 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 156 | 148.2 | 4.95090850173 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 260 | 148.2 | 4.95090850173 | 2993.39 | 3412.11 | 2968.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3122.7399 | -23.48 | -0.75 | 3135.19 | 3142.9899 | 3107.81 | 0 |
| 1741109400 | 3146.2199 | -134.67 | -4.10 | 3220.37 | 3230.14 | 3127.66 | 0 |
| 1741023000 | 3280.89 | 7.93 | 0.24 | 3303.54 | 3308.16 | 3276.53 | 0 |
| 1740763800 | 3272.96 | -10.53 | -0.32 | 3269.71 | 3281.5 | 3253.59 | 0 |
| 1740677400 | 3283.4899 | -3.95 | -0.12 | 3291.98 | 3301.46 | 3277.65 | 0 |
| 1740591000 | 3287.44 | 26.26 | 0.81 | 3275.13 | 3298.52 | 3269.91 | 0 |
| 1740504600 | 3261.18 | -40.35 | -1.22 | 3283.7 | 3291.1 | 3250.09 | 0 |
| 1740418200 | 3301.53 | -24.1 | -0.72 | 3292.9699 | 3303.28 | 3282.85 | 0 |
| 1740159000 | 3325.63 | -10.02 | -0.30 | 3334.55 | 3342.75 | 3317.84 | 0 |
| 1740072600 | 3335.65 | -13.04 | -0.39 | 3352.82 | 3358.55 | 3331.84 | 0 |
| 1739986200 | 3348.69 | 3.72 | 0.11 | 3357.11 | 3362.55 | 3333.56 | 0 |
| 1739899800 | 3344.9699 | 20.04 | 0.60 | 3329.19 | 3345 | 3327.9699 | 0 |
| 1739813400 | 3324.93 | -11.75 | -0.35 | 3325.38 | 3329.18 | 3321.69 | 0 |
| 1739554200 | 3336.68 | -12.64 | -0.38 | 3365.78 | 3367.02 | 3334.19 | 0 |
| 1739467800 | 3349.32 | -21.4 | -0.63 | 3345.62 | 3366.53 | 3340.46 | 0 |
| 1739381400 | 3370.72 | 0 | 0.00 | 3370.72 | 3370.72 | 3370.72 | 0 |
| 1739295000 | 3370.72 | -9.33 | -0.28 | 3385.2 | 3386.47 | 3355.69 | 0 |
| 1739208600 | 3380.05 | 21.18 | 0.63 | 3353.17 | 3391.06 | 3348.98 | 0 |
| 1738949400 | 3358.87 | 15.01 | 0.45 | 3344.93 | 3366.12 | 3342.01 | 0 |
| 1738863000 | 3343.86 | 16.41 | 0.49 | 3334.48 | 3357.96 | 3334.26 | 0 |
| 1738776600 | 3327.45 | 10.37 | 0.31 | 3303.61 | 3329.33 | 3302.16 | 0 |
| 1738690200 | 3317.08 | 31.83 | 0.97 | 3301.76 | 3326.66 | 3289.39 | 0 |
| 1738603800 | 3285.25 | -56.33 | -1.69 | 3304.65 | 3311.14 | 3202.69 | 0 |
| 1738344600 | 3341.58 | -2.65 | -0.08 | 3345.06 | 3351.9899 | 3329.43 | 0 |
| 1738258200 | 3344.23 | 44.18 | 1.34 | 3302.37 | 3352.7 | 3291.86 | 0 |
| 1738171800 | 3300.05 | 12.07 | 0.37 | 3295.83 | 3312.9899 | 3291.01 | 0 |
| 1738085400 | 3287.98 | 14.44 | 0.44 | 3292.63 | 3303.09 | 3284.04 | 0 |
| 1737999000 | 3273.54 | -34.54 | -1.04 | 3312.7199 | 3314.48 | 3267.7199 | 0 |
| 1737739800 | 3308.08 | -21.79 | -0.65 | 3320.37 | 3322.91 | 3302.51 | 0 |
| 1737653400 | 3329.87 | 12.62 | 0.38 | 3312.78 | 3329.87 | 3303.84 | 0 |
| 1737567000 | 3317.25 | 2.29 | 0.07 | 3318.16 | 3320.5 | 3302.54 | 0 |
| 1737480600 | 3314.96 | 2.34 | 0.07 | 3290.82 | 3318.15 | 3288.53 | 0 |
| 1737394200 | 3312.62 | 2.98 | 0.09 | 3295.96 | 3323.09 | 3289.12 | 0 |
| 1737135000 | 3309.64 | 22.97 | 0.70 | 3284.71 | 3311.53 | 3273.44 | 0 |
| 1737048600 | 3286.67 | -6.33 | -0.19 | 3284.79 | 3293.2199 | 3273.3 | 0 |
| 1736962200 | 3293 | 45.68 | 1.41 | 3259.5 | 3294.07 | 3251.36 | 0 |
| 1736875800 | 3247.32 | -20.74 | -0.63 | 3258.77 | 3263.68 | 3241.18 | 0 |
| 1736789400 | 3268.06 | -7.3 | -0.22 | 3286.4899 | 3299.02 | 3263.79 | 0 |
| 1736530200 | 3275.36 | -29.04 | -0.88 | 3300.92 | 3320.05 | 3271.18 | 0 |
| 1736443800 | 3304.4 | 16.52 | 0.50 | 3300.77 | 3304.98 | 3294.21 | 0 |
| 1736357400 | 3287.88 | 2.26 | 0.07 | 3280.34 | 3298.7399 | 3271.76 | 0 |
| 1736271000 | 3285.62 | 3.03 | 0.09 | 3264.28 | 3293.82 | 3258.92 | 0 |
| 1736184600 | 3282.59 | 5.35 | 0.16 | 3288.95 | 3302.02 | 3269.76 | 0 |
| 1735925400 | 3277.2399 | -21.69 | -0.66 | 3280.58 | 3287.59 | 3271.19 | 0 |
| 1735839000 | 3298.93 | 68.02 | 2.11 | 3232.53 | 3300.6 | 3230.26 | 0 |
| 1735666200 | 3230.91 | 12.55 | 0.39 | 3210.9 | 3241.31 | 3206.83 | 0 |
| 1735579800 | 3218.36 | 16.98 | 0.53 | 3218.28 | 3229.14 | 3187.9 | 0 |
| 1735320600 | 3201.38 | -32.84 | -1.02 | 3220.83 | 3227.25 | 3198.41 | 0 |
| 1735061400 | 3234.2199 | 28.86 | 0.90 | 3223.04 | 3234.53 | 3209.18 | 0 |
| 1734975000 | 3205.36 | -5.25 | -0.16 | 3194.7199 | 3207.14 | 3184.35 | 0 |
| 1734715800 | 3210.61 | 16.75 | 0.52 | 3182.53 | 3210.95 | 3162.14 | 0 |
| 1734629400 | 3193.86 | -43.75 | -1.35 | 3184.85 | 3211.21 | 3182.84 | 0 |
| 1734543000 | 3237.61 | 3.8 | 0.12 | 3236.27 | 3246.08 | 3231.3 | 0 |
| 1734456600 | 3233.81 | -31.81 | -0.97 | 3259.27 | 3261.88 | 3230.91 | 0 |
| 1734370200 | 3265.62 | -16.55 | -0.50 | 3285.13 | 3287.11 | 3263.15 | 0 |
| 1734111000 | 3282.17 | -38.91 | -1.17 | 3312.9699 | 3313.86 | 3277 | 0 |
| 1734024600 | 3321.08 | -28.1 | -0.84 | 3344.69 | 3353.25 | 3311.39 | 0 |
| 1733938200 | 3349.18 | 19.37 | 0.58 | 3326.07 | 3355.2199 | 3318.05 | 0 |
| 1733851800 | 3329.81 | -14.57 | -0.44 | 3321.9899 | 3340.09 | 3321.36 | 0 |
| 1733765400 | 3344.38 | 2.89 | 0.09 | 3329.08 | 3359.22 | 3327.7399 | 0 |
| 1733506200 | 3341.4899 | -18.65 | -0.56 | 3358.94 | 3360.75 | 3336.45 | 0 |
