Hot Features
프리미엄
Cardinal Energy Ltd (CJ)
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 | -0.1 | -1.51057401813 | 6.62 | 6.65 | 6.41 | 637068 | 6.50243624 | CS |
| 4 | 0.01 | 0.153609831029 | 6.51 | 6.97 | 6.41 | 705708 | 6.67415498 | CS |
| 12 | 0.09 | 1.39968895801 | 6.43 | 6.97 | 5.98 | 708922 | 6.50484776 | CS |
| 26 | -0.45 | -6.456241033 | 6.97 | 7.19 | 5.98 | 728892 | 6.56777405 | CS |
| 52 | 0.19 | 3.00157977883 | 6.33 | 7.38 | 5.98 | 662207 | 6.68760665 | CS |
| 156 | 1.25 | 23.7191650854 | 5.27 | 9.96 | 5.02 | 915969 | 7.30213456 | CS |
| 260 | 4.07 | 166.12244898 | 2.45 | 9.96 | 0.3 | 846509 | 5.63715768 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1738190400 | 6.49 | 0.01 | 0.15 | 6.45 | 6.5 | 6.43 | 580187 |
| 1738104000 | 6.48 | 0.02 | 0.31 | 6.47 | 6.5 | 6.42 | 745482 |
| 1738017600 | 6.46 | -0.06 | -0.92 | 6.51 | 6.54 | 6.41 | 724849 |
| 1737758400 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.6 | 6.5 | 638118 |
| 1737672000 | 6.59 | -0.03 | -0.45 | 6.62 | 6.65 | 6.57 | 496704 |
| 1737585600 | 6.62 | 0.03 | 0.46 | 6.57 | 6.65 | 6.57 | 375180 |
| 1737499200 | 6.59 | -0.13 | -1.93 | 6.65 | 6.65 | 6.5599999 | 737319 |
| 1737412800 | 6.72 | 0.15 | 2.28 | 6.57 | 6.74 | 6.57 | 690055 |
| 1737153600 | 6.57 | -0.06 | -0.90 | 6.6 | 6.63 | 6.53 | 626272 |
| 1737067200 | 6.63 | -0.16 | -2.36 | 6.79 | 6.8 | 6.61 | 920784 |
| 1736980800 | 6.79 | -0.02 | -0.29 | 6.87 | 6.9 | 6.7 | 987713 |
| 1736894400 | 6.81 | 0.06 | 0.89 | 6.74 | 6.87 | 6.74 | 779715 |
| 1736808000 | 6.75 | -0.1 | -1.46 | 6.89 | 6.95 | 6.75 | 910901 |
| 1736548800 | 6.85 | 0.05 | 0.74 | 6.85 | 6.97 | 6.84 | 770612 |
| 1736462400 | 6.8 | 0.03 | 0.44 | 6.77 | 6.83 | 6.77 | 268981 |
| 1736376000 | 6.77 | -0.05 | -0.73 | 6.84 | 6.84 | 6.75 | 697475 |
| 1736289600 | 6.82 | 0.08 | 1.19 | 6.78 | 6.83 | 6.74 | 444883 |
| 1736203200 | 6.74 | -0.01 | -0.15 | 6.79 | 6.84 | 6.74 | 622871 |
| 1735944000 | 6.75 | 0.09 | 1.35 | 6.67 | 6.77 | 6.67 | 1130402 |
| 1735857600 | 6.66 | 0.18 | 2.78 | 6.51 | 6.68 | 6.51 | 965662 |
| 1735684800 | 6.48 | 0 | 0.00 | 6.42 | 6.49 | 6.41 | 430167 |
| 1735598400 | 6.48 | 0.09 | 1.41 | 6.43 | 6.53 | 6.41 | 716186 |
| 1735339200 | 6.39 | 0.07 | 1.11 | 6.33 | 6.41 | 6.3 | 554802 |
| 1735069200 | 6.32 | 0.06 | 0.96 | 6.2699999 | 6.32 | 6.21 | 248622 |
| 1734993600 | 6.26 | 0.15 | 2.45 | 6.09 | 6.2699999 | 6.0599999 | 550585 |
| 1734734400 | 6.11 | 0.08 | 1.33 | 6.0199999 | 6.14 | 5.98 | 560476 |
| 1734648000 | 6.03 | -0.11 | -1.79 | 6.15 | 6.17 | 6.0199999 | 951324 |
| 1734561600 | 6.14 | -0.09 | -1.44 | 6.25 | 6.28 | 6.13 | 696014 |
| 1734475200 | 6.23 | -0.06 | -0.95 | 6.25 | 6.25 | 6.13 | 1087055 |
| 1734388800 | 6.29 | -0.08 | -1.26 | 6.36 | 6.38 | 6.29 | 437266 |
| 1734129600 | 6.37 | 0.04 | 0.63 | 6.37 | 6.38 | 6.29 | 506784 |
| 1734043200 | 6.33 | -0.09 | -1.40 | 6.36 | 6.4 | 6.3 | 807237 |
| 1733956800 | 6.42 | 0.06 | 0.94 | 6.45 | 6.45 | 6.33 | 1160492 |
| 1733870400 | 6.36 | -0.13 | -2.00 | 6.51 | 6.51 | 6.35 | 681752 |
| 1733784000 | 6.49 | 0.12 | 1.88 | 6.41 | 6.53 | 6.4 | 982843 |
| 1733524800 | 6.37 | -0.08 | -1.24 | 6.43 | 6.47 | 6.34 | 807057 |
| 1733438400 | 6.45 | 0 | 0.00 | 6.43 | 6.5199999 | 6.41 | 499225 |
| 1733352000 | 6.45 | -0.06 | -0.92 | 6.51 | 6.5199999 | 6.38 | 837765 |
| 1733265600 | 6.51 | 0.06 | 0.93 | 6.49 | 6.53 | 6.45 | 762966 |
| 1733179200 | 6.45 | -0.11 | -1.68 | 6.5599999 | 6.57 | 6.41 | 921069 |
| 1732920000 | 6.5599999 | -0.12 | -1.80 | 6.64 | 6.65 | 6.5199999 | 670456 |
| 1732833600 | 6.68 | 0.04 | 0.60 | 6.65 | 6.69 | 6.65 | 447585 |
| 1732747200 | 6.64 | -0.01 | -0.15 | 6.62 | 6.72 | 6.61 | 730171 |
| 1732660800 | 6.65 | -0.03 | -0.45 | 6.68 | 6.71 | 6.61 | 711992 |
| 1732574400 | 6.68 | -0.05 | -0.74 | 6.72 | 6.72 | 6.62 | 885181 |
| 1732315200 | 6.73 | 0.07 | 1.05 | 6.66 | 6.77 | 6.63 | 768839 |
| 1732228800 | 6.66 | 0.12 | 1.83 | 6.58 | 6.71 | 6.58 | 890129 |
| 1732142400 | 6.54 | 0.05 | 0.77 | 6.49 | 6.57 | 6.48 | 558566 |
| 1732056000 | 6.49 | 0.04 | 0.62 | 6.43 | 6.51 | 6.43 | 426481 |
| 1731969600 | 6.45 | 0.02 | 0.31 | 6.45 | 6.5199999 | 6.43 | 656383 |
| 1731710400 | 6.43 | -0.02 | -0.31 | 6.45 | 6.51 | 6.39 | 633670 |
| 1731624000 | 6.45 | 0.14 | 2.22 | 6.36 | 6.48 | 6.36 | 994042 |
| 1731537600 | 6.3099999 | 0.05 | 0.80 | 6.26 | 6.37 | 6.22 | 623720 |
| 1731451200 | 6.26 | 0.03 | 0.48 | 6.24 | 6.3 | 6.22 | 515085 |
| 1731364800 | 6.23 | -0.03 | -0.48 | 6.2 | 6.26 | 6.16 | 648661 |
| 1731105600 | 6.26 | -0.16 | -2.49 | 6.35 | 6.39 | 6.19 | 1349566 |
| 1731019200 | 6.42 | -0.01 | -0.16 | 6.43 | 6.44 | 6.34 | 584168 |
| 1730932800 | 6.43 | 0 | 0.00 | 6.36 | 6.45 | 6.36 | 523674 |
| 1730846400 | 6.43 | 0.02 | 0.31 | 6.46 | 6.46 | 6.4 | 265210 |
| 1730760000 | 6.41 | 0.09 | 1.42 | 6.35 | 6.48 | 6.35 | 559712 |
| 1730497200 | 6.32 | -0.09 | -1.40 | 6.47 | 6.47 | 6.3099999 | 665588 |
| 1730410800 | 6.41 | -0.12 | -1.84 | 6.48 | 6.48 | 6.36 | 739975 |
