Hot Features
프리미엄
Ecn Capital Corp (ECN.DB)
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 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1737499200 | 99.5 | 0.1 | 0.10 | 99 | 99.5 | 99 | 224000 |
| 1737412800 | 99.4 | -0.06 | -0.06 | 99.38 | 99.4 | 99.38 | 8000 |
| 1737153600 | 99.46 | 0.46 | 0.46 | 99 | 99.46 | 99 | 25000 |
| 1737067200 | 99 | -0.47 | -0.47 | 99.2 | 99.2 | 99 | 106000 |
| 1736980800 | 99.47 | 0.42 | 0.42 | 99 | 99.47 | 99 | 32000 |
| 1736894400 | 99.05 | 0.05 | 0.05 | 99 | 99.5 | 99 | 249000 |
| 1736808000 | 99 | -0.5 | -0.50 | 99 | 99 | 99 | 52000 |
| 1736548800 | 99.5 | 0.5 | 0.51 | 99 | 99.5 | 99 | 381000 |
| 1736462400 | 99 | 0 | 0.00 | 98.75 | 99 | 98.75 | 55000 |
| 1736376000 | 99 | 0 | 0.00 | 98.75 | 99 | 98.75 | 15000 |
| 1736289600 | 99 | 1.65 | 1.69 | 98 | 99 | 98 | 120000 |
| 1736203200 | 97.35 | -1.55 | -1.57 | 98 | 98 | 97.35 | 59000 |
| 1735944000 | 98.9 | 0.9 | 0.92 | 98 | 99 | 98 | 47000 |
| 1735857600 | 98 | -0.9 | -0.91 | 98.9 | 98.9 | 98 | 20000 |
| 1735684800 | 98.9 | -0.07 | -0.07 | 98.5 | 98.9 | 98.5 | 10000 |
| 1735598400 | 98.97 | 0.97 | 0.99 | 98.97 | 98.97 | 98.97 | 9000 |
| 1735339200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1735069200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1000 |
| 1734993600 | 98 | -0.05 | -0.05 | 98.08 | 98.08 | 98 | 66000 |
| 1734734400 | 98.05 | 0.05 | 0.05 | 98.05 | 98.05 | 98.05 | 15000 |
| 1734648000 | 98 | -0.5 | -0.51 | 98.74 | 98.74 | 98 | 121000 |
| 1734561600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 12000 |
| 1734475200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1734388800 | 98.5 | -0.49 | -0.49 | 98.5 | 98.5 | 98.5 | 57000 |
| 1734129600 | 98.99 | 1.74 | 1.79 | 97.72 | 98.99 | 97.72 | 65000 |
| 1734043200 | 97.25 | -0.25 | -0.26 | 97.5 | 97.5 | 97.25 | 39000 |
| 1733956800 | 97.5 | 0.25 | 0.26 | 97.25 | 97.5 | 97.25 | 132000 |
| 1733870400 | 97.25 | 0 | 0.00 | 97.25 | 97.73 | 97.25 | 20000 |
| 1733784000 | 97.25 | -0.47 | -0.48 | 97.25 | 97.25 | 97.25 | 2000 |
| 1733524800 | 97.72 | -0.01 | -0.01 | 97.7 | 97.72 | 97.7 | 13000 |
| 1733438400 | 97.73 | 1.73 | 1.80 | 97.2 | 97.73 | 97.2 | 201000 |
| 1733352000 | 96 | -1.7 | -1.74 | 96 | 96 | 96 | 20000 |
| 1733265600 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1733179200 | 97.7 | -0.03 | -0.03 | 97.5 | 97.7 | 97.5 | 29000 |
| 1732920000 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 0 |
| 1732833600 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 0 |
| 1732747200 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 15000 |
| 1732660800 | 97.73 | 2.73 | 2.87 | 95 | 97.75 | 95 | 46000 |
| 1732574400 | 95 | 0 | 0.00 | 95.01 | 95.01 | 94 | 154000 |
| 1732315200 | 95 | -3.25 | -3.31 | 98 | 98 | 95 | 293000 |
| 1732228800 | 98.25 | -0.3 | -0.30 | 99 | 99 | 98.25 | 120000 |
| 1732142400 | 98.55 | -0.2 | -0.20 | 98.75 | 98.75 | 98.55 | 20000 |
| 1732056000 | 98.75 | 0.75 | 0.77 | 98 | 98.75 | 98 | 148000 |
| 1731969600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 175000 |
| 1731710400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1731624000 | 98 | 0 | 0.00 | 97.78 | 98 | 97.78 | 12000 |
| 1731537600 | 98 | 0.47 | 0.48 | 98 | 98 | 98 | 40000 |
| 1731451200 | 97.53 | 0.03 | 0.03 | 97.53 | 97.53 | 97.53 | 10000 |
| 1731364800 | 97.5 | -0.4 | -0.41 | 97.75 | 97.75 | 97.5 | 26000 |
| 1731105600 | 97.9 | 0.15 | 0.15 | 97.9 | 97.9 | 97.9 | 20000 |
| 1731019200 | 97.75 | 0.75 | 0.77 | 97.75 | 97.75 | 97.75 | 105000 |
| 1730932800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 35000 |
| 1730846400 | 97 | -0.75 | -0.77 | 97.75 | 97.75 | 97 | 55000 |
| 1730760000 | 97.75 | 0 | 0.00 | 97.79 | 97.79 | 97 | 174000 |
| 1730497200 | 97.75 | 0 | 0.00 | 97.76 | 98.5 | 97.75 | 68000 |
| 1730410800 | 97.75 | -0.25 | -0.26 | 97.97 | 98 | 97 | 238000 |
| 1730324400 | 98 | 1.5 | 1.55 | 97 | 98 | 97 | 194000 |
| 1730238000 | 96.5 | 0.25 | 0.26 | 96.25 | 96.5 | 96.25 | 30000 |
| 1730151600 | 96.25 | 0.7 | 0.73 | 96.25 | 96.25 | 96.25 | 18000 |
| 1729892400 | 95.55 | 0.3 | 0.31 | 95.55 | 95.55 | 95.55 | 26000 |
| 1729806000 | 95.25 | -0.25 | -0.26 | 95.5 | 95.6 | 95.25 | 44000 |
| 1729719600 | 95.5 | 0.99 | 1.05 | 95.5 | 95.5 | 95.5 | 8000 |
