Hot Features
프리미엄
FTSE Canada Index (WICAN)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.55 | 0.780797551088 | 966.96 | 975.33 | 955.22 | 0 | 0 | IX |
| 4 | 35.78 | 3.81153260256 | 938.73 | 975.33 | 921.16 | 0 | 0 | IX |
| 12 | 90.78 | 10.2723682573 | 883.73 | 975.33 | 870.89 | 0 | 0 | IX |
| 26 | 119.44 | 13.9684470277 | 855.07 | 975.33 | 817.12 | 0 | 0 | IX |
| 52 | 205.39 | 26.7045454545 | 769.12 | 975.33 | 754.82 | 0 | 0 | IX |
| 156 | 168.78 | 20.9474637906 | 805.73 | 975.33 | 674.02 | 0 | 0 | IX |
| 260 | 342.63 | 54.2239032728 | 631.88 | 975.33 | 425.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 961.33 | -1.14 | -0.12 | 964.03 | 965.27 | 959.88 | 0 |
| 1732037400 | 962.47 | -2.21 | -0.23 | 963.46 | 963.46 | 955.22 | 0 |
| 1731951000 | 964.68 | 4.69 | 0.49 | 962.22 | 967.28 | 962.22 | 0 |
| 1731691800 | 959.99 | -8.28 | -0.86 | 969.19 | 969.19 | 959.99 | 0 |
| 1731605400 | 968.27 | 3.29 | 0.34 | 966.96 | 973.34 | 966.96 | 0 |
| 1731519000 | 964.98 | 2.16 | 0.22 | 962.59 | 965.9 | 960.77 | 0 |
| 1731432600 | 962.82 | 5.17 | 0.54 | 954.77 | 966.94 | 954.77 | 0 |
| 1731346200 | 957.65 | 9.71 | 1.02 | 950.76 | 958.5 | 950.76 | 0 |
| 1731087000 | 947.94 | -2.96 | -0.31 | 952.96 | 952.96 | 947.38 | 0 |
| 1731000600 | 950.9 | 10.89 | 1.16 | 945.67 | 952.17 | 945.56 | 0 |
| 1730914200 | 940.01 | 6.44 | 0.69 | 933.96 | 940.8 | 933 | 0 |
| 1730827800 | 933.57 | 6.01 | 0.65 | 928.77 | 933.72 | 927.55 | 0 |
| 1730741400 | 927.56 | -1.01 | -0.11 | 927.96 | 932.02 | 924.52 | 0 |
| 1730482200 | 928.57 | 4.91 | 0.53 | 923.3 | 931.75 | 923.3 | 0 |
| 1730395800 | 923.66 | -12.84 | -1.37 | 936.21 | 936.21 | 921.16 | 0 |
| 1730309400 | 936.5 | 0.97 | 0.10 | 938.47 | 938.84 | 933.38 | 0 |
| 1730223000 | 935.53 | -3.87 | -0.41 | 938.66 | 940.1 | 935.31 | 0 |
| 1730136600 | 939.4 | 3.84 | 0.41 | 933.25 | 939.45 | 930.92 | 0 |
| 1729873800 | 935.56 | 3.46 | 0.37 | 936.79 | 938.95 | 933.97 | 0 |
| 1729787400 | 932.1 | -5.95 | -0.63 | 938.73 | 938.86 | 930.61 | 0 |
| 1729701000 | 938.05 | -2.09 | -0.22 | 943.49 | 943.49 | 938.01 | 0 |
| 1729614600 | 940.14 | -4.03 | -0.43 | 944.01 | 944.01 | 937.58 | 0 |
| 1729528200 | 944.17 | -4.36 | -0.46 | 948.19 | 951.84 | 943.69 | 0 |
| 1729269000 | 948.53 | 5.55 | 0.59 | 943.89 | 948.91 | 943.29 | 0 |
| 1729182600 | 942.98 | 6.66 | 0.71 | 938.47 | 944.59 | 938.47 | 0 |
| 1729096200 | 936.32 | 1.81 | 0.19 | 933.76 | 938.47 | 933.76 | 0 |
| 1729009800 | 934.51 | -0.84 | -0.09 | 935.35 | 935.35 | 931.05 | 0 |
| 1728923400 | 935.35 | -0.82 | -0.09 | 935.35 | 935.35 | 935.35 | 0 |
| 1728664200 | 936.17 | 6.95 | 0.75 | 929.17 | 937.6 | 929.17 | 0 |
| 1728577800 | 929.22 | 5.03 | 0.54 | 926.98 | 929.31 | 922.77 | 0 |
| 1728491400 | 924.19 | 4.79 | 0.52 | 920.8 | 925.18 | 918.34 | 0 |
| 1728405000 | 919.4 | -3.83 | -0.41 | 921.7 | 921.91 | 917.57 | 0 |
| 1728318600 | 923.23 | 1.64 | 0.18 | 923.45 | 924.93 | 921.17 | 0 |
| 1728059400 | 921.59 | 6.24 | 0.68 | 915.32 | 922.47 | 915.32 | 0 |
| 1727973000 | 915.35 | -0.97 | -0.11 | 916.56 | 916.56 | 909.79 | 0 |
| 1727886600 | 916.32 | -0.27 | -0.03 | 917.83 | 920.68 | 916.08 | 0 |
| 1727800200 | 916.59 | 3.56 | 0.39 | 916.79 | 918.14 | 911.68 | 0 |
| 1727713800 | 913.03 | -4.88 | -0.53 | 914.95 | 914.95 | 911.01 | 0 |
| 1727454600 | 917.91 | -1.01 | -0.11 | 917.3 | 919.42 | 916.42 | 0 |
| 1727368200 | 918.92 | 4.89 | 0.53 | 913.1 | 919.99 | 913.1 | 0 |
| 1727281800 | 914.03 | -0.96 | -0.10 | 914.55 | 915.05 | 912.8 | 0 |
| 1727195400 | 914.99 | 4.26 | 0.47 | 914 | 918.45 | 914 | 0 |
| 1727109000 | 910.73 | -0.4 | -0.04 | 912.52 | 915.81 | 910.16 | 0 |
| 1726849800 | 911.13 | -0.6 | -0.07 | 912.67 | 912.67 | 907.55 | 0 |
| 1726763400 | 911.73 | 9.46 | 1.05 | 902.1 | 914.23 | 902.1 | 0 |
| 1726677000 | 902.27 | -3.62 | -0.40 | 905.65 | 905.79 | 900.96 | 0 |
| 1726590600 | 905.89 | 1.79 | 0.20 | 907.31 | 910.7 | 905.4 | 0 |
| 1726504200 | 904.1 | 3.08 | 0.34 | 901.18 | 905.43 | 901.18 | 0 |
| 1726245000 | 901.02 | 5.76 | 0.64 | 898.87 | 904.38 | 898.87 | 0 |
| 1726158600 | 895.26 | 11.43 | 1.29 | 890.88 | 896.41 | 890.88 | 0 |
| 1726072200 | 883.83 | 8.55 | 0.98 | 882.79 | 884.23 | 876.25 | 0 |
| 1725985800 | 875.28 | -10.41 | -1.18 | 885.25 | 885.25 | 875.2 | 0 |
| 1725899400 | 885.69 | 14.8 | 1.70 | 874.88 | 886.75 | 874.88 | 0 |
| 1725640200 | 870.89 | -11.12 | -1.26 | 881.58 | 887.28 | 870.89 | 0 |
| 1725553800 | 882.01 | -2.5 | -0.28 | 883.84 | 888.21 | 880.81 | 0 |
| 1725467400 | 884.51 | -0.78 | -0.09 | 884.13 | 887.73 | 882.03 | 0 |
| 1725381000 | 885.29 | -8.13 | -0.91 | 893.42 | 893.42 | 881.1 | 0 |
| 1725294600 | 893.42 | 6.72 | 0.76 | 893.42 | 893.42 | 893.42 | 0 |
| 1725035400 | 886.7 | -4.96 | -0.56 | 888.28 | 890.62 | 886.7 | 0 |
| 1724949000 | 891.66 | 7.13 | 0.81 | 883.73 | 892.64 | 883.73 | 0 |
| 1724862600 | 884.53 | -2.88 | -0.32 | 887.39 | 887.99 | 883.83 | 0 |
| 1724776200 | 887.41 | 0.19 | 0.02 | 890.44 | 890.44 | 884.3 | 0 |
| 1724430600 | 887.22 | 7.89 | 0.90 | 879.28 | 890.73 | 879.28 | 0 |
| 1724344200 | 879.33 | -0.37 | -0.04 | 881.91 | 881.91 | 876.83 | 0 |
| 1724257800 | 879.7 | 0.97 | 0.11 | 879.03 | 882.56 | 879.03 | 0 |
