Hot Features
프리미엄
Atrium Mortgage Investment Corporation (AI.DB.G)
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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 99.97 | 0 | 0.00 | 99.97 | 99.97 | 99.97 | 0 |
| 1739486400 | 99.97 | 0 | 0.00 | 99.97 | 99.97 | 99.97 | 0 |
| 1739400000 | 99.97 | 1.97 | 2.01 | 99.97 | 99.97 | 99.97 | 7000 |
| 1739313600 | 98 | -2 | -2.00 | 97.93 | 98 | 97.93 | 5000 |
| 1739227200 | 100 | 3.89 | 4.05 | 99.49 | 100 | 99.49 | 17000 |
| 1738968000 | 96.11 | 0 | 0.00 | 96.11 | 96.11 | 96.11 | 0 |
| 1738881600 | 96.11 | -3.38 | -3.40 | 97.75 | 97.75 | 96.11 | 43000 |
| 1738795200 | 99.49 | 1.96 | 2.01 | 98.64 | 99.49 | 98.64 | 7000 |
| 1738708800 | 97.53 | 0 | 0.00 | 97.53 | 97.53 | 97.53 | 0 |
| 1738622400 | 97.53 | -0.48 | -0.49 | 98 | 98.7 | 97.53 | 40000 |
| 1738363200 | 98.01 | -0.17 | -0.17 | 98.14 | 98.14 | 98.01 | 26000 |
| 1738276800 | 98.18 | 0.28 | 0.29 | 98.18 | 98.18 | 98.18 | 40000 |
| 1738190400 | 97.9 | 0.05 | 0.05 | 98.01 | 98.01 | 97.9 | 12000 |
| 1738104000 | 97.85 | 0.01 | 0.01 | 97.85 | 97.85 | 97.85 | 57000 |
| 1738017600 | 97.84 | -0.06 | -0.06 | 97.85 | 97.9 | 97.84 | 10000 |
| 1737758400 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1737672000 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1737585600 | 97.9 | 0.9 | 0.93 | 97.5 | 97.9 | 97.5 | 9000 |
| 1737499200 | 97 | 0.35 | 0.36 | 96.7 | 97 | 96.7 | 43000 |
| 1737412800 | 96.65 | -0.92 | -0.94 | 96.65 | 96.65 | 96.65 | 10000 |
| 1737153600 | 97.57 | 0.57 | 0.59 | 97.5 | 97.57 | 97.5 | 28000 |
| 1737067200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1736980800 | 97 | -0.74 | -0.76 | 97 | 97 | 97 | 2000 |
| 1736894400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1736808000 | 97.74 | -0.35 | -0.36 | 97.74 | 97.74 | 97.74 | 42000 |
| 1736548800 | 98.09 | -0.12 | -0.12 | 98.09 | 98.09 | 98.09 | 55000 |
| 1736462400 | 98.21 | 0.21 | 0.21 | 98.14 | 98.21 | 98.14 | 20000 |
| 1736376000 | 98 | 1.5 | 1.55 | 97 | 98 | 97 | 20000 |
| 1736289600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736203200 | 96.5 | 0 | 0.00 | 96.5 | 97.91 | 96.5 | 213000 |
| 1735944000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 15000 |
| 1735857600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1735684800 | 96.5 | 0.49 | 0.51 | 96.4 | 96.5 | 96.4 | 14000 |
| 1735598400 | 96.01 | 0 | 0.00 | 96.01 | 96.01 | 96.01 | 0 |
| 1735339200 | 96.01 | -0.01 | -0.01 | 96.01 | 96.01 | 96.01 | 0 |
| 1735069200 | 96.02 | 0.01 | 0.01 | 96.02 | 96.02 | 96.02 | 50000 |
| 1734993600 | 96.01 | -0.39 | -0.40 | 96.4 | 96.4 | 96.01 | 60000 |
| 1734734400 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 10000 |
| 1734648000 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 0 |
| 1734561600 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 0 |
| 1734475200 | 96.4 | -0.1 | -0.10 | 96.03 | 96.4 | 96 | 119000 |
| 1734388800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734129600 | 96.5 | 0.1 | 0.10 | 96.4 | 96.5 | 96.4 | 12000 |
| 1734043200 | 96.4 | 0.35 | 0.36 | 96.4 | 96.4 | 96.4 | 5000 |
| 1733956800 | 96.05 | 0 | 0.00 | 96.05 | 96.05 | 96.05 | 0 |
| 1733870400 | 96.05 | 0 | 0.00 | 96.05 | 96.05 | 96.05 | 0 |
| 1733784000 | 96.05 | 0 | 0.00 | 96.05 | 96.05 | 96.05 | 0 |
| 1733524800 | 96.05 | 0 | 0.00 | 96.05 | 96.05 | 96.05 | 0 |
| 1733438400 | 96.05 | -0.35 | -0.36 | 96.05 | 96.05 | 96.05 | 10000 |
| 1733352000 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 0 |
| 1733265600 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 0 |
| 1733179200 | 96.4 | -0.06 | -0.06 | 96.4 | 96.4 | 96.4 | 7000 |
| 1732920000 | 96.46 | 0.09 | 0.09 | 96.37 | 96.46 | 96.37 | 18000 |
| 1732833600 | 96.37 | 0.87 | 0.91 | 96 | 96.37 | 96 | 34000 |
| 1732747200 | 95.5 | -0.5 | -0.52 | 96 | 96 | 95.5 | 100000 |
| 1732660800 | 96 | 0 | 0.00 | 96.03 | 96.03 | 96 | 126000 |
| 1732574400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1732315200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 20000 |
| 1732228800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1732142400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1732056000 | 96 | -0.5 | -0.52 | 95.87 | 96 | 95.87 | 85000 |
| 1731969600 | 96.5 | -1.21 | -1.24 | 96 | 96.5 | 96 | 18000 |
