Hot Features
프리미엄
Air Canada Inc (ADH2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.25111706881 | 16.785 | 16.995 | 16.515 | 613 | 16.8807376 | DE |
| 4 | 3.02 | 21.6100178891 | 13.975 | 16.995 | 13.97 | 1748 | 15.49414266 | DE |
| 12 | 6.89 | 68.1840672934 | 10.105 | 16.995 | 9.5 | 1204 | 14.05164271 | DE |
| 26 | 4.72 | 38.4521384929 | 12.275 | 16.995 | 8.88 | 1006 | 12.39115237 | DE |
| 52 | 4.667 | 37.8569110967 | 12.328 | 16.995 | 8.88 | 936 | 12.54241354 | DE |
| 156 | 1.467 | 9.44744976816 | 15.528 | 16.995 | 8.88 | 880 | 12.52182311 | DE |
| 260 | 1.467 | 9.44744976816 | 15.528 | 16.995 | 8.88 | 880 | 12.52182311 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 16.66 | 0.09 | 0.57 | 16.66 | 16.66 | 16.66 | 300 |
| 1732829220 | 16.565 | -0.01 | -0.03 | 16.565 | 16.565 | 16.565 | 45 |
| 1732742820 | 16.57 | -0.27 | -1.60 | 16.559999 | 16.57 | 16.545 | 83 |
| 1732656420 | 16.84 | -0.09 | -0.50 | 16.535 | 16.84 | 16.535 | 123 |
| 1732570020 | 16.925 | 0.38 | 2.27 | 16.785 | 16.95 | 16.515 | 2513 |
| 1732310820 | 16.55 | 0.22 | 1.35 | 16.3 | 16.575 | 16.3 | 416 |
| 1732224420 | 16.329999 | 0.43 | 2.70 | 15.7 | 16.379999 | 15.7 | 2784 |
| 1732138020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1732051620 | 15.9 | -0.15 | -0.90 | 16.05 | 16.05 | 15.73 | 2007 |
| 1731965220 | 16.045 | -0.53 | -3.23 | 16.39 | 16.7 | 16.045 | 1790 |
| 1731705960 | 16.579999 | -0.13 | -0.78 | 16.37 | 16.579999 | 16.37 | 70 |
| 1731619560 | 16.71 | 0.57 | 3.53 | 16.219999 | 16.71 | 16.219999 | 219 |
| 1731533160 | 16.14 | 0.38 | 2.41 | 15.865 | 16.14 | 15.6 | 338 |
| 1731446820 | 15.76 | 0.22 | 1.42 | 15.48 | 15.76 | 15.48 | 873 |
| 1731360420 | 15.54 | 0.31 | 2.04 | 15.08 | 15.64 | 15.08 | 3673 |
| 1731101220 | 15.23 | -0.27 | -1.74 | 15.46 | 15.475 | 14.775 | 3430 |
| 1731014760 | 15.5 | 0.07 | 0.49 | 15.65 | 15.895 | 15.225 | 1586 |
| 1730928360 | 15.425 | 0.85 | 5.83 | 15.395 | 15.425 | 14.89 | 4160 |
| 1730841960 | 14.575 | 0.14 | 0.93 | 14.285 | 14.65 | 14.28 | 5030 |
| 1730755560 | 14.44 | 0.38 | 2.70 | 13.975 | 14.44 | 13.97 | 3765 |
| 1730496360 | 14.06 | 1.32 | 10.36 | 12.555 | 14.17 | 12.555 | 3965 |
| 1730409960 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730323560 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730237160 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730150760 | 12.74 | 0.32 | 2.58 | 12.615 | 12.76 | 12.585 | 3042 |
| 1729887960 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1729801560 | 12.42 | -0.3 | -2.36 | 12.915 | 12.915 | 12.42 | 875 |
| 1729715160 | 12.72 | -0.03 | -0.24 | 12.885 | 12.9 | 12.72 | 157 |
| 1729628760 | 12.75 | 0.58 | 4.77 | 12.5 | 12.75 | 12.5 | 130 |
| 1729542360 | 12.17 | -0.09 | -0.73 | 12.115 | 12.17 | 12.115 | 633 |
| 1729283160 | 12.26 | 0.31 | 2.55 | 12.255 | 12.26 | 12.255 | 1000 |
| 1729196760 | 11.955 | -0.03 | -0.21 | 11.94 | 11.955 | 11.79 | 795 |
| 1729110360 | 11.98 | 0.45 | 3.90 | 11.47 | 11.98 | 11.47 | 709 |
| 1729024020 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1728937620 | 11.53 | -0.03 | -0.26 | 11.45 | 11.53 | 11.29 | 619 |
| 1728678360 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1728591960 | 11.56 | 0.59 | 5.38 | 10.985 | 11.56 | 10.985 | 1365 |
| 1728505560 | 10.97 | 0.23 | 2.14 | 10.97 | 10.97 | 10.97 | 1100 |
| 1728419160 | 10.74 | -0.22 | -2.01 | 10.74 | 10.74 | 10.74 | 1 |
| 1728332760 | 10.96 | 0.15 | 1.39 | 11.065 | 11.065 | 10.96 | 1611 |
| 1728073560 | 10.81 | -0.09 | -0.83 | 10.81 | 10.81 | 10.81 | 200 |
| 1727987220 | 10.9 | 0.13 | 1.21 | 10.9 | 10.9 | 10.9 | 495 |
| 1727900820 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1727814420 | 10.77 | -0.27 | -2.40 | 10.8 | 10.8 | 10.77 | 470 |
| 1727727960 | 11.035 | 0 | 0.00 | 11.035 | 11.035 | 11.035 | 0 |
| 1727468760 | 11.035 | 0 | 0.00 | 11.035 | 11.035 | 11.035 | 0 |
| 1727382360 | 11.035 | 0.5 | 4.70 | 10.695 | 11.035 | 10.695 | 435 |
| 1727295960 | 10.539999 | 0 | 0.00 | 10.539999 | 10.539999 | 10.539999 | 0 |
| 1727209560 | 10.539999 | -0.06 | -0.57 | 10.539999 | 10.539999 | 10.539999 | 1 |
| 1727123160 | 10.6 | 0.1 | 0.95 | 10.625 | 10.625 | 10.6 | 21 |
| 1726864020 | 10.5 | -0.37 | -3.36 | 10.5 | 10.5 | 10.5 | 1025 |
| 1726777560 | 10.865 | -0.13 | -1.14 | 10.885 | 10.885 | 10.865 | 325 |
| 1726691220 | 10.99 | 0.11 | 1.01 | 10.99 | 10.99 | 10.99 | 12 |
| 1726604820 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1726518420 | 10.88 | 0.68 | 6.61 | 10.5 | 10.88 | 10.5 | 110 |
| 1726259160 | 10.205 | 0 | 0.00 | 10.205 | 10.205 | 10.205 | 0 |
| 1726172760 | 10.205 | 0 | 0.00 | 10.205 | 10.205 | 10.205 | 0 |
| 1726086360 | 10.205 | 0.2 | 1.95 | 10.205 | 10.205 | 10.205 | 98 |
| 1725999960 | 10.01 | 0.05 | 0.48 | 10 | 10.01 | 10 | 207 |
| 1725913620 | 9.962 | -0.4 | -3.84 | 10.105 | 10.275 | 9.5 | 2755 |
| 1725654360 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1725567960 | 10.36 | 0.15 | 1.47 | 10.185 | 10.36 | 10.185 | 716 |
| 1725481560 | 10.21 | 0.03 | 0.25 | 10.05 | 10.21 | 10.05 | 388 |
| 1725395160 | 10.185 | -0.08 | -0.78 | 10.4 | 10.4 | 10.185 | 241 |
| 1725308760 | 10.265 | 0.03 | 0.29 | 10.244999 | 10.265 | 10.244999 | 221 |
