Hot Features
프리미엄
US Financial 15 Split Corp (FTU.PR.B)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740436800 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1740177600 | 7.81 | -0.14 | -1.76 | 7.95 | 7.95 | 7.81 | 2401 |
| 1740091200 | 7.95 | 0.25 | 3.25 | 7.95 | 7.95 | 7.95 | 1100 |
| 1740004800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739918400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739572800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739486400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739400000 | 7.7 | -0.1 | -1.28 | 7.7 | 7.7 | 7.7 | 130 |
| 1739313600 | 7.8 | -0.59 | -7.03 | 7.8 | 7.8 | 7.8 | 6007 |
| 1739227200 | 8.39 | -0.08 | -0.94 | 8.39 | 8.39 | 8.39 | 100 |
| 1738968000 | 8.47 | 0.47 | 5.88 | 7.67 | 8.5 | 7.67 | 1266 |
| 1738881600 | 8 | 0.18 | 2.30 | 7.98 | 8 | 7.97 | 10985 |
| 1738795200 | 7.82 | 0.06 | 0.77 | 7.77 | 7.82 | 7.77 | 10150 |
| 1738708800 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1738622400 | 7.76 | -0.22 | -2.76 | 7.76 | 7.76 | 7.76 | 9395 |
| 1738363200 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1738276800 | 7.98 | 0.08 | 1.01 | 7.96 | 7.98 | 7.96 | 2000 |
| 1738190400 | 7.9 | 0.1 | 1.28 | 7.84 | 7.98 | 7.84 | 13106 |
| 1738104000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738017600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 550 |
| 1737758400 | 7.8 | -0.12 | -1.52 | 7.92 | 7.92 | 7.8 | 600 |
| 1737672000 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 100 |
| 1737585600 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 1100 |
| 1737499200 | 7.92 | 0.12 | 1.54 | 7.92 | 7.92 | 7.92 | 100 |
| 1737412800 | 7.8 | -0.08 | -1.02 | 7.8 | 7.8 | 7.8 | 103 |
| 1737153600 | 7.88 | 0.08 | 1.03 | 7.75 | 7.88 | 7.75 | 1400 |
| 1737067200 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 100 |
| 1736980800 | 7.7 | 0.26 | 3.49 | 7.5 | 7.7 | 7.5 | 10800 |
| 1736894400 | 7.44 | -0.15 | -1.98 | 7.55 | 7.57 | 7.44 | 3200 |
| 1736808000 | 7.59 | 0.22 | 2.99 | 7.59 | 7.59 | 7.59 | 108 |
| 1736548800 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1736462400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1736376000 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1736289600 | 7.37 | 0.03 | 0.41 | 7.57 | 7.57 | 7.37 | 439 |
| 1736203200 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 3 |
| 1735944000 | 7.34 | 0.01 | 0.14 | 7.51 | 7.51 | 7.34 | 3500 |
| 1735857600 | 7.33 | -0.12 | -1.61 | 7.33 | 7.33 | 7.33 | 100 |
| 1735684800 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1735598400 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 300 |
| 1735339200 | 7.45 | -0.1 | -1.32 | 7.45 | 7.45 | 7.45 | 100 |
| 1735080000 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1734993600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 59 |
| 1734734400 | 7.55 | 0.07 | 0.94 | 7.5 | 7.68 | 7.5 | 1000 |
| 1734648000 | 7.48 | -0.02 | -0.27 | 7.48 | 7.48 | 7.48 | 1400 |
| 1734561600 | 7.5 | -0.15 | -1.96 | 7.73 | 7.73 | 7.5 | 1825 |
| 1734475200 | 7.65 | -0.15 | -1.92 | 7.75 | 7.75 | 7.65 | 2100 |
| 1734388800 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 100 |
| 1734129600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1734043200 | 7.9 | 0.2 | 2.60 | 7.85 | 7.9 | 7.85 | 5367 |
| 1733956800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1733870400 | 7.7 | -0.1 | -1.28 | 7.7 | 7.7 | 7.7 | 550 |
| 1733784000 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 5901 |
| 1733524800 | 7.78 | 0.03 | 0.39 | 7.52 | 7.78 | 7.52 | 450 |
| 1733438400 | 7.75 | 0.03 | 0.39 | 7.74 | 7.75 | 7.74 | 2295 |
| 1733352000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733265600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733179200 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1732920000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1732833600 | 7.72 | 0.18 | 2.39 | 7.54 | 7.72 | 7.54 | 2800 |
| 1732747200 | 7.54 | -0.05 | -0.66 | 7.54 | 7.54 | 7.54 | 400 |
| 1732660800 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1732574400 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
