Hot Features
프리미엄
Strategic Technology & Ecommerce Real Estate Total Return CAD (TRESTATTCAD)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745960400 | 1053.6593 | 11.15 | 1.07 | 1046.2591 | 1056.574 | 1044.3676 | 0 |
| 1745874000 | 1042.5137 | 5.13 | 0.49 | 1037.8007 | 1043.8472 | 1037.1675 | 0 |
| 1745614800 | 1037.3843 | -0.84 | -0.08 | 1040.4847 | 1042.1199 | 1030.9902 | 0 |
| 1745528400 | 1038.2222 | 6.77 | 0.66 | 1034.7541 | 1044.8989 | 1031.4324 | 0 |
| 1745442000 | 1031.4514 | 2.35 | 0.23 | 1040.6122 | 1048.6695 | 1028.5561 | 0 |
| 1745355600 | 1029.0989 | 13.16 | 1.30 | 1026.2401 | 1030.5601 | 1020.1825 | 0 |
| 1745269200 | 1015.9347 | -19.68 | -1.90 | 1027.089 | 1027.9976 | 1008.3489 | 0 |
| 1744923600 | 1035.6122 | 14.81 | 1.45 | 1026.1523 | 1039.1012 | 1026.1523 | 0 |
| 1744837200 | 1020.803 | 2.39 | 0.24 | 1020.8443 | 1027.4217 | 1015.1847 | 0 |
| 1744750800 | 1018.4091 | 10.11 | 1.00 | 1015.5616 | 1026.4614 | 1013.5104 | 0 |
| 1744664400 | 1008.2962 | 19.67 | 1.99 | 1000.4988 | 1013.1534 | 999.39124 | 0 |
| 1744405200 | 988.62194 | 6.35 | 0.65 | 972.99712 | 990.70983 | 968.09489 | 0 |
| 1744318800 | 982.27366 | -12.15 | -1.22 | 994.88662 | 1002.1251 | 967.03851 | 0 |
| 1744232400 | 994.42732 | 32.56 | 3.38 | 945.98348 | 994.42732 | 928.30041 | 0 |
| 1744146000 | 961.87167 | -20.86 | -2.12 | 994.63322 | 995.85886 | 957.53584 | 0 |
| 1744059600 | 982.72678 | -40.83 | -3.99 | 988.77463 | 1014.3432 | 969.1082 | 0 |
| 1743800400 | 1023.5568 | -52.46 | -4.88 | 1051.8586 | 1052.2478 | 1021.4675 | 0 |
| 1743714000 | 1076.0173 | -24.08 | -2.19 | 1078.664 | 1086.6233 | 1060.6826 | 0 |
| 1743627600 | 1100.095 | 5.54 | 0.51 | 1094.0558 | 1101.6384 | 1091.9667 | 0 |
| 1743541200 | 1094.5587 | 1.76 | 0.16 | 1102.3054 | 1102.6413 | 1087.623 | 0 |
| 1743454800 | 1092.7947 | 6.92 | 0.64 | 1088.5839 | 1097.0288 | 1085.71 | 0 |
| 1743195600 | 1085.8751 | -7.46 | -0.68 | 1092.5314 | 1093.4077 | 1083.4722 | 0 |
| 1743109200 | 1093.3321 | -0.99 | -0.09 | 1095.5009 | 1101.0528 | 1089.8336 | 0 |
| 1743022800 | 1094.3197 | -2.2 | -0.20 | 1096.0109 | 1099.3889 | 1091.3626 | 0 |
| 1742936400 | 1096.5172 | -10.07 | -0.91 | 1103.7665 | 1105.9203 | 1090.7892 | 0 |
| 1742850000 | 1106.5891 | 1.65 | 0.15 | 1105.3529 | 1111.1866 | 1102.2505 | 0 |
| 1742590800 | 1104.938 | -9.09 | -0.82 | 1113.2248 | 1113.3112 | 1102.1217 | 0 |
| 1742504400 | 1114.0263 | -0.73 | -0.07 | 1121.4755 | 1122.0065 | 1111.7632 | 0 |
| 1742418000 | 1114.7539 | -4.71 | -0.42 | 1112.8842 | 1121.1835 | 1106.9638 | 0 |
| 1742331600 | 1119.4631 | -1.5 | -0.13 | 1120.4541 | 1127.0897 | 1116.3925 | 0 |
| 1742245200 | 1120.9609 | 7.9 | 0.71 | 1111.8964 | 1123.6193 | 1110.781 | 0 |
| 1741986000 | 1113.0615 | 18.25 | 1.67 | 1102.7672 | 1113.0615 | 1101.7529 | 0 |
| 1741899600 | 1094.8135 | -14.25 | -1.29 | 1108.508 | 1112.9629 | 1094.7811 | 0 |
| 1741813200 | 1109.0663 | -6.12 | -0.55 | 1113.2372 | 1114.48 | 1105.6029 | 0 |
| 1741726800 | 1115.1876 | -0.79 | -0.07 | 1117.9929 | 1123.5518 | 1110.9677 | 0 |
| 1741640400 | 1115.9797 | -4.33 | -0.39 | 1124.6983 | 1130.1032 | 1114.2028 | 0 |
| 1741384800 | 1120.3062 | 11.03 | 0.99 | 1113.8576 | 1123.0565 | 1111.9585 | 0 |
| 1741298400 | 1109.2795 | -32.44 | -2.84 | 1127.1096 | 1127.8649 | 1109.2795 | 0 |
| 1741212000 | 1141.7186 | 3.82 | 0.34 | 1125.2244 | 1141.7186 | 1124.1353 | 0 |
| 1741125600 | 1137.8964 | 2.93 | 0.26 | 1139.3342 | 1146.277 | 1135.377 | 0 |
| 1741039200 | 1134.9665 | -1.16 | -0.10 | 1138.3371 | 1144.7581 | 1134.0595 | 0 |
| 1740780000 | 1136.1232 | 1.9 | 0.17 | 1133.6212 | 1140.593 | 1130.6648 | 0 |
| 1740693600 | 1134.2258 | 5.31 | 0.47 | 1129.2515 | 1138.3668 | 1129.0207 | 0 |
| 1740607200 | 1128.919 | 0.06 | 0.01 | 1135.0541 | 1135.4793 | 1124.4174 | 0 |
| 1740520800 | 1128.8565 | 15.64 | 1.41 | 1121.6882 | 1133.0877 | 1121.19 | 0 |
| 1740434400 | 1113.2158 | -6.68 | -0.60 | 1113.3134 | 1117.6557 | 1107.6303 | 0 |
| 1740175200 | 1119.9004 | -5.1 | -0.45 | 1128.0755 | 1128.2183 | 1119.2355 | 0 |
| 1740088800 | 1125.0043 | 5.34 | 0.48 | 1118.6054 | 1125.864 | 1116.4031 | 0 |
| 1740002400 | 1119.666 | 3.36 | 0.30 | 1112.9129 | 1122.6104 | 1112.8798 | 0 |
| 1739916000 | 1116.3055 | 2.83 | 0.25 | 1113.5518 | 1120.3969 | 1111.7906 | 0 |
| 1739570400 | 1113.4745 | -3.66 | -0.33 | 1119.7544 | 1121.5019 | 1112.9431 | 0 |
| 1739484000 | 1117.1343 | 0.35 | 0.03 | 1114.4371 | 1117.979 | 1112.6703 | 0 |
| 1739397600 | 1116.7858 | -11.24 | -1.00 | 1115.8472 | 1119.3216 | 1110.3329 | 0 |
| 1739311200 | 1128.0296 | 8.45 | 0.75 | 1115.3586 | 1128.094 | 1115.2592 | 0 |
| 1739224800 | 1119.5773 | 4.94 | 0.44 | 1118.6833 | 1120.6515 | 1112.9594 | 0 |
| 1738965600 | 1114.6405 | -7.06 | -0.63 | 1120.5778 | 1120.772 | 1109.7161 | 0 |
| 1738879200 | 1121.699 | 7.43 | 0.67 | 1121.5316 | 1122.93 | 1115.5055 | 0 |
| 1738792800 | 1114.265 | 12.76 | 1.16 | 1109.7322 | 1117.3429 | 1103.3987 | 0 |
| 1738706400 | 1101.5012 | -14.69 | -1.32 | 1096.4854 | 1103.3757 | 1094.4878 | 0 |
| 1738620000 | 1116.1941 | -2.04 | -0.18 | 1116.132 | 1122.1126 | 1109.4536 | 0 |
| 1738360800 | 1118.2333 | 2.12 | 0.19 | 1123.1335 | 1128.9313 | 1116.0032 | 0 |
| 1738274400 | 1116.1164 | 10.34 | 0.94 | 1115.0879 | 1128.5245 | 1114.7902 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
