Hot Features
프리미엄
Enbridge Inc (ENB.PF.V)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740091200 | 24.09 | 0.19 | 0.79 | 24 | 24.09 | 24 | 600 |
| 1740004800 | 23.9 | 0 | 0.00 | 23.99 | 24 | 23.9 | 2900 |
| 1739918400 | 23.9 | -0.05 | -0.21 | 23.9 | 24 | 23.61 | 3267 |
| 1739572800 | 23.95 | -0.25 | -1.03 | 23.99 | 23.99 | 23.95 | 335 |
| 1739486400 | 24.2 | 0.06 | 0.25 | 24.19 | 24.21 | 24.19 | 2800 |
| 1739400000 | 24.14 | 0.08 | 0.33 | 24 | 24.14 | 24 | 800 |
| 1739313600 | 24.06 | 0.06 | 0.25 | 24 | 24.06 | 24 | 4300 |
| 1739227200 | 24 | -0.15 | -0.62 | 24.04 | 24.1 | 24 | 6766 |
| 1738968000 | 24.15 | 0.02 | 0.08 | 24.06 | 24.15 | 24.06 | 1200 |
| 1738881600 | 24.13 | -0.02 | -0.08 | 24.15 | 24.15 | 24.1 | 3700 |
| 1738795200 | 24.15 | 0.05 | 0.21 | 24.2 | 24.2 | 24.15 | 600 |
| 1738708800 | 24.1 | 0.05 | 0.21 | 24.1 | 24.1 | 24.1 | 200 |
| 1738622400 | 24.05 | -0.15 | -0.62 | 24.05 | 24.05 | 24.05 | 3300 |
| 1738363200 | 24.2 | 0.14 | 0.58 | 24.37 | 24.5 | 24.15 | 7653 |
| 1738276800 | 24.06 | 0.02 | 0.08 | 24.06 | 24.06 | 24.06 | 100 |
| 1738190400 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1738104000 | 24.04 | 0.04 | 0.17 | 23.98 | 24.04 | 23.98 | 452 |
| 1738017600 | 24 | 0.01 | 0.04 | 24 | 24 | 24 | 200 |
| 1737758400 | 23.99 | -0.13 | -0.54 | 24.36 | 24.36 | 23.99 | 1400 |
| 1737672000 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1737585600 | 24.12 | -0.11 | -0.45 | 24.17 | 24.17 | 24.12 | 1400 |
| 1737499200 | 24.23 | 0.23 | 0.96 | 23.96 | 24.23 | 23.95 | 2202 |
| 1737412800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737153600 | 24 | -0.05 | -0.21 | 23.9 | 24.01 | 23.9 | 3600 |
| 1737067200 | 24.05 | 0.05 | 0.21 | 24 | 24.1 | 24 | 3100 |
| 1736980800 | 24 | -0.08 | -0.33 | 24 | 24.05 | 24 | 740 |
| 1736894400 | 24.08 | 0.03 | 0.12 | 23.95 | 24.08 | 23.95 | 1130 |
| 1736808000 | 24.05 | 0.15 | 0.63 | 23.88 | 24.05 | 23.81 | 1939 |
| 1736548800 | 23.9 | 0 | 0.00 | 23.92 | 23.92 | 23.9 | 200 |
| 1736462400 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1736376000 | 23.9 | -0.09 | -0.38 | 23.95 | 24 | 23.9 | 2400 |
| 1736289600 | 23.99 | -0.11 | -0.46 | 24.1 | 24.1 | 23.97 | 1600 |
| 1736203200 | 24.1 | -0.11 | -0.45 | 24.1 | 24.19 | 24.1 | 2201 |
| 1735944000 | 24.21 | -0.06 | -0.25 | 24.21 | 24.21 | 24.18 | 600 |
| 1735857600 | 24.27 | 0.27 | 1.13 | 23.82 | 24.27 | 23.82 | 2800 |
| 1735684800 | 24 | 0 | 0.00 | 24.1 | 24.1 | 24 | 550 |
| 1735598400 | 24 | 0.01 | 0.04 | 23.75 | 24.02 | 23.75 | 2000 |
| 1735339200 | 23.99 | 0.09 | 0.38 | 23.99 | 23.99 | 23.99 | 100 |
| 1735069200 | 23.9 | 0.04 | 0.17 | 23.86 | 24 | 23.86 | 1100 |
| 1734993600 | 23.86 | -0.09 | -0.38 | 23.94 | 23.97 | 23.86 | 1010 |
| 1734734400 | 23.95 | 0.14 | 0.59 | 23.83 | 23.95 | 23.83 | 1195 |
| 1734648000 | 23.81 | -0.11 | -0.46 | 23.7 | 23.89 | 23.7 | 1100 |
| 1734561600 | 23.92 | 0 | 0.00 | 23.9 | 23.94 | 23.89 | 2600 |
| 1734475200 | 23.92 | 0.01 | 0.04 | 23.94 | 23.96 | 23.9 | 2270 |
| 1734388800 | 23.91 | 0 | 0.00 | 23.91 | 23.91 | 23.91 | 0 |
| 1734129600 | 23.91 | -0.06 | -0.25 | 23.85 | 23.91 | 23.85 | 16100 |
| 1734043200 | 23.97 | 0.03 | 0.13 | 24.04 | 24.04 | 23.97 | 1000 |
| 1733956800 | 23.94 | 0.03 | 0.13 | 23.98 | 23.98 | 23.94 | 300 |
| 1733870400 | 23.91 | -0.08 | -0.33 | 24 | 24 | 23.91 | 800 |
| 1733784000 | 23.99 | 0.02 | 0.08 | 24.15 | 24.15 | 23.99 | 200 |
| 1733524800 | 23.97 | -0.03 | -0.13 | 24 | 24.02 | 23.97 | 2200 |
| 1733438400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733352000 | 24 | 0.1 | 0.42 | 24.04 | 24.09 | 24 | 2485 |
| 1733265600 | 23.9 | 0.01 | 0.04 | 23.9 | 24 | 23.9 | 3200 |
| 1733179200 | 23.89 | -0.06 | -0.25 | 23.73 | 24 | 23.72 | 9105 |
| 1732920000 | 23.95 | 0.05 | 0.21 | 23.95 | 23.95 | 23.95 | 3000 |
| 1732833600 | 23.9 | -0.09 | -0.38 | 23.9 | 23.9 | 23.9 | 600 |
| 1732747200 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 600 |
| 1732660800 | 23.99 | 0.04 | 0.17 | 23.95 | 23.99 | 23.95 | 250 |
| 1732574400 | 23.95 | -0.05 | -0.21 | 24 | 24 | 23.9 | 1100 |
| 1732315200 | 24 | 0 | 0.00 | 24 | 24 | 23.9 | 2106 |
| 1732228800 | 24 | 0.04 | 0.17 | 24.05 | 24.05 | 23.96 | 1350 |
