
Exchange Income Corporation (EIF)
TSX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.52 | -0.982800982801 | 52.91 | 53.1 | 51.39 | 89677 | 52.12692656 | CS |
4 | -4.09 | -7.24150141643 | 56.48 | 57.63 | 48.86 | 110314 | 53.59456356 | CS |
12 | -4.55 | -7.99086757991 | 56.94 | 59.3 | 48.86 | 109561 | 55.25645266 | CS |
26 | 3.23 | 6.57038242474 | 49.16 | 59.3 | 47.91 | 101534 | 54.38751358 | CS |
52 | 3.8 | 7.8205392056 | 48.59 | 59.3 | 43.08 | 87176 | 51.31144029 | CS |
156 | 11.79 | 29.039408867 | 40.6 | 59.3 | 37.79 | 90812 | 48.78312539 | CS |
260 | 8.7 | 19.9130235752 | 43.69 | 59.3 | 12.57 | 110209 | 40.73053912 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740523200 | 52.06 | 0.44 | 0.85 | 51.73 | 52.2 | 51.39 | 85598 |
1740436800 | 51.62 | -0.08 | -0.15 | 51.71 | 52 | 51.51 | 68869 |
1740177600 | 51.7 | -0.51 | -0.98 | 52.06 | 52.37 | 51.67 | 76007 |
1740091200 | 52.21 | -0.47 | -0.89 | 52.6 | 52.6 | 51.86 | 100916 |
1740004800 | 52.68 | -0.28 | -0.53 | 52.91 | 53.1 | 52.2 | 116994 |
1739918400 | 52.96 | 0.75 | 1.44 | 52.2 | 52.96 | 51.92 | 78260 |
1739572800 | 52.21 | -0.2 | -0.38 | 52.3 | 52.54 | 51.95 | 82014 |
1739486400 | 52.41 | -0.17 | -0.32 | 53 | 53.2 | 52.28 | 99466 |
1739400000 | 52.58 | 0.03 | 0.06 | 52.36 | 52.77 | 52 | 63986 |
1739313600 | 52.55 | -0.44 | -0.83 | 52.56 | 53.54 | 52.39 | 98635 |
1739227200 | 52.99 | -0.57 | -1.06 | 53.28 | 53.51 | 52.98 | 86864 |
1738968000 | 53.56 | 0.33 | 0.62 | 53.45 | 53.67 | 52.9 | 81829 |
1738881600 | 53.23 | -0.21 | -0.39 | 53.52 | 54 | 53.21 | 79731 |
1738795200 | 53.44 | -0.99 | -1.82 | 54.45 | 54.45 | 53.37 | 146017 |
1738708800 | 54.43 | 0.75 | 1.40 | 54.48 | 55 | 54.1 | 187184 |
1738622400 | 53.68 | -2.25 | -4.02 | 48.86 | 54.04 | 48.86 | 262966 |
1738363200 | 55.93 | -1.22 | -2.13 | 56.88 | 57.21 | 55.91 | 211997 |
1738276800 | 57.15 | 0.71 | 1.26 | 56.97 | 57.63 | 56.75 | 84846 |
1738190400 | 56.44 | 0.27 | 0.48 | 56.48 | 56.65 | 55.8 | 83788 |
1738104000 | 56.17 | -0.4 | -0.71 | 56.57 | 56.75 | 55.69 | 90874 |
1738017600 | 56.57 | 0.77 | 1.38 | 55.57 | 56.59 | 55.51 | 121782 |
1737758400 | 55.8 | 0.62 | 1.12 | 55.15 | 55.97 | 55.15 | 92236 |
1737672000 | 55.18 | 0.57 | 1.04 | 54.73 | 55.71 | 54.54 | 174209 |
1737585600 | 54.61 | 0.21 | 0.39 | 54.73 | 54.73 | 53.85 | 95744 |
1737499200 | 54.4 | -0.33 | -0.60 | 54.73 | 54.91 | 54.07 | 105043 |
1737412800 | 54.73 | 0.89 | 1.65 | 53.81 | 54.85 | 53.81 | 51826 |
1737153600 | 53.84 | 0.27 | 0.50 | 53.4 | 54.14 | 53.25 | 105977 |
1737067200 | 53.57 | -0.16 | -0.30 | 53.71 | 53.94 | 53.4 | 101984 |
1736980800 | 53.73 | -0.66 | -1.21 | 54.6 | 54.7 | 53.5 | 148592 |
1736894400 | 54.39 | -0.77 | -1.40 | 55.19 | 55.45 | 54.08 | 99509 |
1736808000 | 55.16 | -1.3 | -2.30 | 55.86 | 56.3 | 55.1 | 89026 |
1736548800 | 56.46 | -1.13 | -1.96 | 57.67 | 57.67 | 55.9 | 133751 |
1736462400 | 57.59 | 0.4 | 0.70 | 56.89 | 57.68 | 56.8 | 74482 |
1736376000 | 57.19 | -1.23 | -2.11 | 58.21 | 58.32 | 57.18 | 79079 |
1736289600 | 58.42 | 0.18 | 0.31 | 58.32 | 58.86 | 58.15 | 80090 |
1736203200 | 58.24 | -0.12 | -0.21 | 58.05 | 59.05 | 58.05 | 84275 |
1735944000 | 58.36 | 0.16 | 0.27 | 58.48 | 58.88 | 57.77 | 57500 |
1735857600 | 58.2 | -0.65 | -1.10 | 58.87 | 59.3 | 57.9 | 113319 |
1735684800 | 58.85 | -0.42 | -0.71 | 58.75 | 59.19 | 58.57 | 70843 |
1735598400 | 59.27 | 0.32 | 0.54 | 58.87 | 59.3 | 58.36 | 142536 |
1735339200 | 58.95 | 0.27 | 0.46 | 58.35 | 59.16 | 58.31 | 122401 |
1735069200 | 58.68 | 0.92 | 1.59 | 57.64 | 58.81 | 57.64 | 49070 |
1734993600 | 57.76 | 1.37 | 2.43 | 56.27 | 57.78 | 56.27 | 124728 |
1734734400 | 56.39 | 0.89 | 1.60 | 55.15 | 56.67 | 54.95 | 142953 |
1734648000 | 55.5 | -0.03 | -0.05 | 55.41 | 56 | 55.09 | 121797 |
1734561600 | 55.53 | -0.29 | -0.52 | 55.65 | 56.32 | 55.17 | 152159 |
1734475200 | 55.82 | 0.89 | 1.62 | 54.76 | 56.28 | 54.16 | 279419 |
1734388800 | 54.93 | -0.37 | -0.67 | 55.35 | 55.61 | 54.77 | 77240 |
1734129600 | 55.3 | 0.86 | 1.58 | 54.43 | 55.33 | 54.42 | 86976 |
1734043200 | 54.44 | -0.76 | -1.38 | 54.95 | 54.96 | 54.1 | 122698 |
1733956800 | 55.2 | -0.25 | -0.45 | 55.42 | 55.72 | 55 | 91607 |
1733870400 | 55.45 | -0.15 | -0.27 | 55.59 | 55.78 | 55.38 | 72334 |
1733784000 | 55.6 | -0.78 | -1.38 | 56.33 | 56.68 | 55.55 | 144605 |
1733524800 | 56.38 | -0.03 | -0.05 | 56.64 | 56.85 | 56.13 | 95710 |
1733438400 | 56.41 | -0.68 | -1.19 | 57.16 | 57.39 | 56.38 | 173645 |
1733352000 | 57.09 | 0.11 | 0.19 | 56.94 | 57.09 | 56.56 | 69420 |
1733265600 | 56.98 | 0.06 | 0.11 | 56.92 | 57.17 | 56.56 | 71477 |
1733179200 | 56.92 | 0.13 | 0.23 | 56.67 | 57.08 | 56.53 | 55238 |
1732920000 | 56.79 | -0.17 | -0.30 | 56.83 | 56.91 | 56.57 | 44926 |
1732833600 | 56.96 | 0.12 | 0.21 | 56.9 | 57.35 | 56.74 | 78779 |
1732747200 | 56.84 | -0.03 | -0.05 | 56.81 | 57.26 | 56.81 | 76227 |
1732660800 | 56.87 | 0.25 | 0.44 | 56.59 | 57.34 | 56.1 | 189416 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관