Hot Features
프리미엄
Atrium Mortgage Investment Corporation (AI.DB.F)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 99.47 | 0 | 0.00 | 99.47 | 99.47 | 99.47 | 0 |
| 1745530800 | 99.47 | 0.97 | 0.98 | 97.51 | 99.47 | 97.5 | 42000 |
| 1745444400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1745358000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1745271600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1744926000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1744839600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1744753200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1744666800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 13000 |
| 1744407600 | 98.5 | -0.99 | -1.00 | 98.5 | 98.5 | 98.5 | 7000 |
| 1744321200 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
| 1744234800 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
| 1744148400 | 99.49 | 0.51 | 0.52 | 99.47 | 99.49 | 99.47 | 75000 |
| 1744062000 | 98.98 | 0.48 | 0.49 | 99 | 99 | 98.5 | 34000 |
| 1743802800 | 98.5 | -0.9 | -0.91 | 99.6 | 99.6 | 98.5 | 73000 |
| 1743716400 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
| 1743630000 | 99.4 | 1.15 | 1.17 | 99.89 | 99.89 | 99.4 | 82000 |
| 1743543600 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1743457200 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1743198000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1743111600 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1743025200 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1742938800 | 98.25 | 0 | 0.00 | 98.24 | 98.25 | 98.24 | 53000 |
| 1742852400 | 98.25 | 0.25 | 0.26 | 98 | 99 | 98 | 63000 |
| 1742593200 | 98 | 0.5 | 0.51 | 97.99 | 98 | 97.99 | 300000 |
| 1742506800 | 97.5 | -0.5 | -0.51 | 97.5 | 97.5 | 97.5 | 10000 |
| 1742420400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1742334000 | 98 | 0.25 | 0.26 | 97.75 | 98 | 97.75 | 25000 |
| 1742247600 | 97.75 | 0 | 0.00 | 97.75 | 97.75 | 97.75 | 0 |
| 1741988400 | 97.75 | 0.01 | 0.01 | 97.74 | 97.75 | 97.74 | 45000 |
| 1741902000 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1741815600 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 22000 |
| 1741729200 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 30000 |
| 1741642800 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1741387200 | 97.74 | 1.23 | 1.27 | 97.74 | 97.74 | 97.74 | 71000 |
| 1741300800 | 96.51 | -1.48 | -1.51 | 96.54 | 96.54 | 96.51 | 247000 |
| 1741214400 | 97.99 | 0.27 | 0.28 | 97.97 | 97.99 | 97.97 | 13000 |
| 1741128000 | 97.72 | -0.27 | -0.28 | 97.76 | 97.76 | 97.72 | 27000 |
| 1741041600 | 97.99 | 0.23 | 0.24 | 98 | 98 | 97.99 | 90000 |
| 1740782400 | 97.76 | 0 | 0.00 | 97.76 | 97.76 | 97.76 | 0 |
| 1740696000 | 97.76 | -0.24 | -0.24 | 97.71 | 97.76 | 97.71 | 22000 |
| 1740609600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1740523200 | 98 | -0.5 | -0.51 | 99.02 | 99.02 | 98 | 19000 |
| 1740436800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1740177600 | 98.5 | 0.3 | 0.31 | 98.35 | 98.5 | 98.35 | 26000 |
| 1740091200 | 98.2 | -0.79 | -0.80 | 98.25 | 98.25 | 98.2 | 56000 |
| 1740004800 | 98.99 | 0 | 0.00 | 98.99 | 98.99 | 98.99 | 0 |
| 1739918400 | 98.99 | 0.99 | 1.01 | 98.99 | 98.99 | 98.99 | 3000 |
| 1739572800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1739486400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 25000 |
| 1739400000 | 98 | 0.26 | 0.27 | 98.2 | 98.2 | 98 | 14000 |
| 1739313600 | 97.74 | -0.1 | -0.10 | 97.74 | 97.74 | 97.74 | 1000 |
| 1739227200 | 97.84 | 0.34 | 0.35 | 97.84 | 97.84 | 97.84 | 7000 |
| 1738968000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1738881600 | 97.5 | -0.04 | -0.04 | 97.51 | 97.51 | 97.5 | 11000 |
| 1738795200 | 97.54 | 0.29 | 0.30 | 97.54 | 97.54 | 97.54 | 36000 |
| 1738708800 | 97.25 | 0.01 | 0.01 | 97.25 | 97.25 | 97.25 | 10000 |
| 1738622400 | 97.24 | 0.25 | 0.26 | 97.2 | 97.24 | 97.2 | 17000 |
| 1738363200 | 96.99 | -0.01 | -0.01 | 97.01 | 97.01 | 96.99 | 12000 |
| 1738276800 | 97 | 0.08 | 0.08 | 97 | 97 | 97 | 34000 |
| 1738190400 | 96.92 | -0.31 | -0.32 | 97.18 | 97.18 | 96.92 | 79000 |
| 1738104000 | 97.23 | -0.01 | -0.01 | 97.24 | 97.24 | 96.98 | 63000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
