Hot Features
프리미엄
Interfor Corporation (IFP)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.83598531212 | 16.34 | 16.67 | 15.01 | 297629 | 15.89246452 | CS |
| 4 | -0.02 | -0.124533001245 | 16.06 | 18.33 | 15.01 | 261527 | 16.33812807 | CS |
| 12 | -1.95 | -10.8393551973 | 17.99 | 18.78 | 15.01 | 180872 | 16.73448496 | CS |
| 26 | -0.84 | -4.97630331754 | 16.88 | 21.44 | 15.01 | 162680 | 18.20887383 | CS |
| 52 | -3.75 | -18.9489641233 | 19.79 | 22.36 | 15.01 | 163082 | 18.05591847 | CS |
| 156 | -21.17 | -56.8933082505 | 37.21 | 42.69 | 15.01 | 224799 | 24.46603562 | CS |
| 260 | 6.52 | 68.487394958 | 9.52 | 44.56 | 4.75 | 310332 | 24.29716167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 16.04 | 0.34 | 2.17 | 15.66 | 16.07 | 15.52 | 137427 |
| 1741300800 | 15.7 | -0.32 | -2.00 | 15.83 | 16.03 | 15.67 | 168506 |
| 1741214400 | 16.02 | -0.1 | -0.62 | 16.21 | 16.67 | 15.79 | 288926 |
| 1741128000 | 16.12 | 0.5 | 3.20 | 15.18 | 16.23 | 15.01 | 437393 |
| 1741041600 | 15.62 | -1.52 | -8.87 | 16.34 | 16.34 | 15.45 | 455893 |
| 1740782400 | 17.14 | 0.89 | 5.48 | 16.27 | 17.3 | 16.18 | 471401 |
| 1740696000 | 16.25 | -0.23 | -1.40 | 16.46 | 16.71 | 16.219999 | 141970 |
| 1740609600 | 16.48 | 0.36 | 2.23 | 16.129999 | 16.75 | 16.1 | 158161 |
| 1740523200 | 16.12 | -0.19 | -1.16 | 16.379999 | 16.469999 | 15.87 | 241203 |
| 1740436800 | 16.309999 | -0.26 | -1.57 | 16.62 | 16.62 | 16.03 | 190896 |
| 1740177600 | 16.57 | -0.47 | -2.76 | 17.06 | 17.09 | 16.469999 | 177201 |
| 1740091200 | 17.04 | -0.4 | -2.29 | 17.2 | 17.47 | 16.97 | 199125 |
| 1740004800 | 17.44 | -0.2 | -1.13 | 17.79 | 18.06 | 17.39 | 218178 |
| 1739918400 | 17.64 | 0.86 | 5.13 | 16.629999 | 18.33 | 16.629999 | 295969 |
| 1739572800 | 16.78 | 1.2 | 7.70 | 16.51 | 17.61 | 16.29 | 402081 |
| 1739486400 | 15.58 | 0.15 | 0.97 | 15.39 | 15.79 | 15.22 | 199534 |
| 1739400000 | 15.43 | -0.31 | -1.97 | 15.5 | 15.56 | 15.3 | 212012 |
| 1739313600 | 15.74 | -0.12 | -0.76 | 15.79 | 15.91 | 15.68 | 276086 |
| 1739227200 | 15.86 | 0.11 | 0.70 | 16.059999 | 16.27 | 15.73 | 297052 |
| 1738968000 | 15.75 | -0.6 | -3.67 | 16.36 | 16.5 | 15.74 | 377737 |
| 1738881600 | 16.35 | -0.23 | -1.39 | 16.7 | 16.76 | 16.239999 | 152172 |
| 1738795200 | 16.579999 | -0.3 | -1.78 | 16.71 | 16.81 | 16.489999 | 92091 |
| 1738708800 | 16.88 | 0.16 | 0.96 | 16.84 | 17.15 | 16.68 | 108696 |
| 1738622400 | 16.719999 | -0.28 | -1.65 | 15.87 | 16.85 | 15.81 | 165818 |
| 1738363200 | 17 | -0.44 | -2.52 | 16.99 | 17.46 | 16.96 | 150564 |
| 1738276800 | 17.44 | 0.18 | 1.04 | 17.33 | 17.77 | 17.33 | 104810 |
| 1738190400 | 17.26 | -0.18 | -1.03 | 17.4 | 17.7 | 17.06 | 151880 |
| 1738104000 | 17.44 | -0.37 | -2.08 | 17.79 | 17.79 | 17.34 | 82632 |
| 1738017600 | 17.81 | -0.2 | -1.11 | 17.87 | 18 | 17.57 | 87041 |
| 1737758400 | 18.01 | -0.39 | -2.12 | 18.21 | 18.41 | 17.97 | 97655 |
| 1737672000 | 18.4 | 0.37 | 2.05 | 17.99 | 18.78 | 17.99 | 282845 |
| 1737585600 | 18.03 | 0.01 | 0.06 | 17.81 | 18.07 | 17.34 | 179514 |
| 1737499200 | 18.02 | -0.04 | -0.22 | 17.76 | 18.33 | 17.72 | 133918 |
| 1737412800 | 18.06 | 0.14 | 0.78 | 17.9 | 18.12 | 17.67 | 28084 |
| 1737153600 | 17.92 | 0.18 | 1.01 | 17.76 | 18.47 | 17.76 | 184145 |
| 1737067200 | 17.74 | 0.47 | 2.72 | 17.16 | 17.83 | 17.01 | 109836 |
| 1736980800 | 17.27 | 0.47 | 2.80 | 17.09 | 17.68 | 16.96 | 120749 |
| 1736894400 | 16.8 | 0.28 | 1.69 | 16.75 | 17.18 | 16.67 | 91530 |
| 1736808000 | 16.52 | 0.02 | 0.12 | 16.379999 | 16.649999 | 16.25 | 75105 |
| 1736548800 | 16.5 | -0.17 | -1.02 | 16.54 | 16.95 | 16.25 | 211042 |
| 1736462400 | 16.67 | 0.07 | 0.42 | 16.559999 | 16.87 | 16.51 | 65306 |
| 1736376000 | 16.6 | -0.74 | -4.27 | 17.19 | 17.19 | 16.219999 | 290238 |
| 1736289600 | 17.34 | -0.66 | -3.67 | 18.3 | 18.43 | 17.27 | 98660 |
| 1736203200 | 18 | 0.56 | 3.21 | 17.54 | 18.33 | 17.39 | 143848 |
| 1735944000 | 17.44 | 0.18 | 1.04 | 17.4 | 17.62 | 17.26 | 95394 |
| 1735857600 | 17.26 | 0.47 | 2.80 | 16.98 | 17.37 | 16.97 | 88414 |
| 1735684800 | 16.79 | 0.51 | 3.13 | 16.219999 | 16.85 | 16.21 | 122970 |
| 1735598400 | 16.28 | -0.37 | -2.22 | 16.51 | 16.54 | 15.91 | 131225 |
| 1735339200 | 16.649999 | -0.23 | -1.36 | 17 | 17.02 | 16.57 | 89602 |
| 1735069200 | 16.88 | -0.03 | -0.18 | 16.76 | 17.17 | 16.76 | 52211 |
| 1734993600 | 16.91 | 0.08 | 0.48 | 16.83 | 17.03 | 16.64 | 89757 |
| 1734734400 | 16.83 | 0.13 | 0.78 | 16.6 | 17.07 | 16.5 | 218576 |
| 1734648000 | 16.7 | -0.52 | -3.02 | 17.15 | 17.33 | 16.59 | 202761 |
| 1734561600 | 17.22 | -0.48 | -2.71 | 17.67 | 17.86 | 17.19 | 183072 |
| 1734475200 | 17.7 | -0.1 | -0.56 | 17.7 | 17.91 | 17.61 | 139465 |
| 1734388800 | 17.8 | -0.11 | -0.61 | 17.99 | 18.05 | 17.72 | 160444 |
| 1734129600 | 17.91 | -0.47 | -2.56 | 18.28 | 18.28 | 17.86 | 230425 |
| 1734043200 | 18.38 | -0.05 | -0.27 | 18.16 | 18.55 | 18.16 | 168222 |
| 1733956800 | 18.43 | -0.09 | -0.49 | 18.54 | 18.74 | 18.38 | 67757 |
| 1733870400 | 18.52 | -0.64 | -3.34 | 19.16 | 19.16 | 18.49 | 172987 |
