Hot Features
프리미엄
Artis Real Estate Investment Trust (AX.UN)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 7.7 | -0.07 | -0.90 | 7.74 | 7.84 | 7.7 | 122800 |
| 1732228800 | 7.77 | 0 | 0.00 | 7.77 | 7.85 | 7.76 | 219259 |
| 1732142400 | 7.77 | -0.07 | -0.89 | 7.77 | 7.85 | 7.75 | 177947 |
| 1732056000 | 7.84 | -0.01 | -0.13 | 7.84 | 7.87 | 7.74 | 118160 |
| 1731969600 | 7.85 | 0.01 | 0.13 | 7.83 | 7.91 | 7.81 | 98181 |
| 1731710400 | 7.84 | -0.05 | -0.63 | 7.83 | 7.93 | 7.82 | 182405 |
| 1731624000 | 7.89 | 0.04 | 0.51 | 7.88 | 7.95 | 7.88 | 174037 |
| 1731537600 | 7.85 | -0.03 | -0.38 | 7.88 | 7.92 | 7.79 | 109038 |
| 1731451200 | 7.88 | -0.05 | -0.63 | 7.93 | 7.96 | 7.85 | 89573 |
| 1731364800 | 7.93 | 0.12 | 1.54 | 7.86 | 7.96 | 7.84 | 160817 |
| 1731105600 | 7.81 | -0.2 | -2.50 | 7.89 | 8.08 | 7.81 | 231258 |
| 1731019200 | 8.01 | 0.08 | 1.01 | 7.93 | 8.14 | 7.93 | 162022 |
| 1730932800 | 7.93 | 0 | 0.00 | 7.99 | 7.99 | 7.77 | 313135 |
| 1730846400 | 7.93 | 0.1 | 1.28 | 7.8 | 7.95 | 7.8 | 89950 |
| 1730760000 | 7.83 | 0.06 | 0.77 | 7.76 | 7.91 | 7.71 | 123669 |
| 1730497200 | 7.77 | 0.02 | 0.26 | 7.8 | 7.85 | 7.75 | 119556 |
| 1730410800 | 7.75 | -0.26 | -3.25 | 7.92 | 7.93 | 7.75 | 131283 |
| 1730324400 | 8.01 | -0.02 | -0.25 | 7.99 | 8.1199999 | 7.99 | 109776 |
| 1730238000 | 8.03 | -0.05 | -0.62 | 8.05 | 8.1 | 7.98 | 171426 |
| 1730151600 | 8.08 | -0.02 | -0.25 | 8.11 | 8.2 | 8.08 | 158595 |
| 1729892400 | 8.1 | -0.14 | -1.70 | 8.24 | 8.24 | 8.07 | 119221 |
| 1729806000 | 8.24 | 0.11 | 1.35 | 8.13 | 8.25 | 8.13 | 164687 |
| 1729719600 | 8.13 | -0.04 | -0.49 | 8.15 | 8.24 | 8.11 | 94246 |
| 1729633200 | 8.17 | 0.02 | 0.25 | 8.11 | 8.18 | 8.11 | 101592 |
| 1729546800 | 8.15 | -0.1 | -1.21 | 8.25 | 8.2899999 | 8.11 | 197793 |
| 1729287600 | 8.25 | 0.02 | 0.24 | 8.23 | 8.31 | 8.22 | 200844 |
| 1729201200 | 8.23 | -0.08 | -0.96 | 8.32 | 8.33 | 8.17 | 147718 |
| 1729114800 | 8.31 | 0.04 | 0.48 | 8.33 | 8.38 | 8.27 | 156875 |
| 1729028400 | 8.27 | 0.05 | 0.61 | 8.22 | 8.36 | 8.19 | 186273 |
| 1728682800 | 8.22 | 0.15 | 1.86 | 8.1 | 8.22 | 8.1 | 167969 |
| 1728596400 | 8.07 | 0.02 | 0.25 | 8.02 | 8.1 | 8.02 | 111588 |
| 1728510000 | 8.05 | 0.03 | 0.37 | 8.01 | 8.07 | 8.01 | 164062 |
| 1728423600 | 8.02 | 0.03 | 0.38 | 7.97 | 8.03 | 7.97 | 143523 |
| 1728337200 | 7.99 | -0.01 | -0.13 | 7.95 | 8.03 | 7.9 | 195421 |
| 1728078000 | 8 | 0.02 | 0.25 | 7.95 | 8.02 | 7.95 | 143221 |
| 1727991600 | 7.98 | -0.02 | -0.25 | 8.01 | 8.03 | 7.91 | 272623 |
| 1727905200 | 8 | 0.03 | 0.38 | 7.94 | 8.05 | 7.94 | 224688 |
| 1727818800 | 7.97 | -0.03 | -0.38 | 8.01 | 8.03 | 7.96 | 189670 |
| 1727732400 | 8 | 0.1 | 1.27 | 7.92 | 8.03 | 7.91 | 158672 |
| 1727473200 | 7.9 | -0.1 | -1.25 | 7.95 | 8.01 | 7.89 | 229539 |
| 1727386800 | 8 | 0.01 | 0.13 | 8.02 | 8.03 | 7.97 | 111828 |
| 1727300400 | 7.99 | -0.01 | -0.13 | 8.03 | 8.03 | 7.97 | 124964 |
| 1727214000 | 8 | 0.03 | 0.38 | 7.97 | 8.03 | 7.95 | 252044 |
| 1727127600 | 7.97 | 0.16 | 2.05 | 7.78 | 7.98 | 7.76 | 134042 |
| 1726868400 | 7.81 | -0.07 | -0.89 | 7.79 | 7.97 | 7.74 | 946678 |
| 1726782000 | 7.88 | 0.09 | 1.16 | 7.81 | 7.89 | 7.76 | 169940 |
| 1726695600 | 7.79 | -0.04 | -0.51 | 7.79 | 7.88 | 7.7 | 193548 |
| 1726609200 | 7.83 | 0.02 | 0.26 | 7.81 | 7.93 | 7.74 | 265674 |
| 1726522800 | 7.81 | -0.2 | -2.50 | 8.01 | 8.05 | 7.81 | 164302 |
| 1726263600 | 8.01 | 0.19 | 2.43 | 7.82 | 8.03 | 7.65 | 232290 |
| 1726177200 | 7.82 | 0.27 | 3.58 | 7.54 | 7.85 | 7.54 | 299045 |
| 1726090800 | 7.55 | -0.03 | -0.40 | 7.54 | 7.59 | 7.53 | 231485 |
| 1726004400 | 7.58 | 0.04 | 0.53 | 7.55 | 7.59 | 7.49 | 290708 |
| 1725918000 | 7.54 | 0.03 | 0.40 | 7.55 | 7.59 | 7.51 | 337049 |
| 1725658800 | 7.51 | 0 | 0.00 | 7.5 | 7.59 | 7.49 | 131042 |
| 1725572400 | 7.51 | 0.02 | 0.27 | 7.5 | 7.61 | 7.46 | 212563 |
| 1725486000 | 7.49 | 0.25 | 3.45 | 7.22 | 7.49 | 7.22 | 229576 |
| 1725399600 | 7.24 | 0.06 | 0.84 | 7.18 | 7.28 | 7.13 | 225639 |
| 1725054000 | 7.18 | 0.11 | 1.56 | 7.08 | 7.22 | 7.04 | 271553 |
| 1724967600 | 7.07 | 0.07 | 1.00 | 7.01 | 7.1 | 6.96 | 102239 |
| 1724881200 | 7 | 0.03 | 0.43 | 7 | 7.01 | 6.93 | 113732 |
| 1724794800 | 6.97 | -0.01 | -0.14 | 7 | 7.03 | 6.9 | 126192 |
| 1724708400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
