Hot Features
프리미엄
Magellan Aerospace Corporation (MAL)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.37362637363 | 10.92 | 10.99 | 10.17 | 11841 | 10.76322073 | CS |
| 4 | 0.28 | 2.66920877026 | 10.49 | 10.99 | 10.05 | 12698 | 10.65735212 | CS |
| 12 | 2.16 | 25.0871080139 | 8.61 | 11.05 | 8.61 | 14466 | 10.09651338 | CS |
| 26 | 2.51 | 30.387409201 | 8.26 | 11.05 | 7.92 | 10984 | 9.53878279 | CS |
| 52 | 2.87 | 36.3291139241 | 7.9 | 11.05 | 7.28 | 9923 | 8.80431266 | CS |
| 156 | 0.68 | 6.73934588702 | 10.09 | 11.05 | 6.6 | 10562 | 8.40726634 | CS |
| 260 | -5.1 | -32.1361058601 | 15.87 | 16 | 4.8 | 19838 | 8.49629874 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732574400 | 10.68 | -0.06 | -0.56 | 10.89 | 10.89 | 10.5 | 12724 |
| 1732315200 | 10.74 | -0.08 | -0.74 | 10.51 | 10.81 | 10.3 | 10400 |
| 1732228800 | 10.82 | -0.03 | -0.28 | 10.99 | 10.99 | 10.82 | 2325 |
| 1732142400 | 10.85 | 0.07 | 0.65 | 10.54 | 10.85 | 10.54 | 8600 |
| 1732056000 | 10.78 | -0.04 | -0.37 | 10.92 | 10.96 | 10.17 | 25155 |
| 1731969600 | 10.82 | 0.15 | 1.41 | 10.51 | 10.84 | 10.51 | 5485 |
| 1731710400 | 10.67 | -0.13 | -1.20 | 10.73 | 10.73 | 10.36 | 8532 |
| 1731624000 | 10.8 | 0.1 | 0.93 | 10.62 | 10.85 | 10.62 | 5743 |
| 1731537600 | 10.7 | -0.03 | -0.28 | 10.75 | 10.88 | 10.7 | 10545 |
| 1731451200 | 10.73 | -0.09 | -0.83 | 10.96 | 10.97 | 10.65 | 12863 |
| 1731364800 | 10.82 | 0.2 | 1.88 | 10.79 | 10.96 | 10.5 | 40591 |
| 1731105600 | 10.62 | -0.13 | -1.21 | 10.94 | 10.94 | 10.62 | 16958 |
| 1731019200 | 10.75 | 0.59 | 5.81 | 10.29 | 10.75 | 10.21 | 38965 |
| 1730932800 | 10.16 | -0.19 | -1.84 | 10.41 | 10.47 | 10.16 | 13606 |
| 1730846400 | 10.35 | 0.23 | 2.27 | 10.18 | 10.35 | 10.05 | 14261 |
| 1730760000 | 10.12 | -0.21 | -2.03 | 10.31 | 10.41 | 10.12 | 4283 |
| 1730497200 | 10.33 | -0.1 | -0.96 | 10.45 | 10.52 | 10.33 | 5751 |
| 1730410800 | 10.43 | -0.07 | -0.67 | 10.61 | 10.61 | 10.35 | 5796 |
| 1730324400 | 10.5 | 0.09 | 0.86 | 10.32 | 10.5 | 10.25 | 4629 |
| 1730238000 | 10.41 | -0.02 | -0.19 | 10.49 | 10.5 | 10.38 | 6750 |
| 1730151600 | 10.43 | -0.1 | -0.95 | 10.53 | 10.53 | 10.41 | 1628 |
| 1729892400 | 10.53 | 0.28 | 2.73 | 10.28 | 10.64 | 10.25 | 12081 |
| 1729806000 | 10.25 | -0.01 | -0.10 | 10.34 | 10.36 | 10.25 | 3711 |
| 1729719600 | 10.26 | -0.24 | -2.29 | 10.45 | 10.45 | 10.26 | 5113 |
| 1729633200 | 10.5 | 0.23 | 2.24 | 10.15 | 10.55 | 10.15 | 15601 |
| 1729546800 | 10.27 | -0.39 | -3.66 | 10.65 | 10.65 | 10.19 | 9377 |
| 1729287600 | 10.66 | -0.39 | -3.53 | 11 | 11 | 10.66 | 18214 |
| 1729201200 | 11.05 | 0.2 | 1.84 | 10.85 | 11.05 | 10.76 | 60208 |
| 1729114800 | 10.85 | 0.39 | 3.73 | 10.63 | 10.88 | 10.5 | 37898 |
| 1729028400 | 10.46 | -0.04 | -0.38 | 10.4 | 10.73 | 10.4 | 17714 |
| 1728682800 | 10.5 | 0.24 | 2.34 | 10.05 | 10.5 | 10.05 | 34101 |
| 1728596400 | 10.26 | 0.61 | 6.32 | 9.81 | 10.26 | 9.81 | 30807 |
| 1728510000 | 9.65 | 0.23 | 2.44 | 9.5 | 9.82 | 9.5 | 9128 |
| 1728423600 | 9.42 | -0.03 | -0.32 | 9.4 | 9.55 | 9.38 | 8852 |
| 1728337200 | 9.45 | 0 | 0.00 | 9.38 | 9.45 | 9.3699999 | 5324 |
| 1728078000 | 9.45 | 0.13 | 1.39 | 9.32 | 9.45 | 9.32 | 6320 |
| 1727991600 | 9.32 | 0.02 | 0.22 | 9.32 | 9.39 | 9.32 | 5505 |
| 1727905200 | 9.3 | -0.08 | -0.85 | 9.33 | 9.39 | 9.3 | 16540 |
| 1727818800 | 9.38 | 0.09 | 0.97 | 9.23 | 9.38 | 9.17 | 3402 |
| 1727732400 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.32 | 9.15 | 20174 |
| 1727473200 | 9.28 | -0.01 | -0.11 | 9.34 | 9.35 | 9.16 | 18769 |
| 1727386800 | 9.2899999 | -0.13 | -1.38 | 9.42 | 9.44 | 9.2899999 | 26575 |
| 1727300400 | 9.42 | -0.04 | -0.42 | 9.38 | 9.45 | 9.38 | 1093 |
| 1727214000 | 9.46 | 0.17 | 1.83 | 9.3699999 | 9.46 | 9.3699999 | 9584 |
| 1727127600 | 9.2899999 | -0.1 | -1.06 | 9.32 | 9.38 | 9.28 | 6296 |
| 1726868400 | 9.39 | 0.01 | 0.11 | 9.3699999 | 9.4 | 9.32 | 29568 |
| 1726782000 | 9.38 | 0.06 | 0.64 | 9.32 | 9.46 | 9.32 | 24536 |
| 1726695600 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.2899999 | 2600 |
| 1726609200 | 9.32 | 0 | 0.00 | 9.3 | 9.33 | 9.2899999 | 57605 |
| 1726522800 | 9.32 | -0.06 | -0.64 | 9.21 | 9.36 | 9.21 | 913 |
| 1726263600 | 9.38 | -0.06 | -0.64 | 9.22 | 9.48 | 9.22 | 8162 |
| 1726177200 | 9.44 | 0.39 | 4.31 | 9.2 | 9.44 | 9.11 | 25709 |
| 1726090800 | 9.05 | -0.05 | -0.55 | 9.07 | 9.2 | 9.05 | 11398 |
| 1726004400 | 9.1 | 0.05 | 0.55 | 9.05 | 9.1 | 9.05 | 1500 |
| 1725918000 | 9.05 | -0.08 | -0.88 | 9.08 | 9.08 | 9 | 32516 |
| 1725658800 | 9.13 | -0.01 | -0.11 | 9.14 | 9.14 | 9.01 | 3405 |
| 1725572400 | 9.14 | -0.03 | -0.33 | 9.16 | 9.16 | 9.01 | 2650 |
| 1725486000 | 9.17 | 0.06 | 0.66 | 9.08 | 9.27 | 9.01 | 1536 |
| 1725399600 | 9.11 | -0.36 | -3.80 | 8.61 | 9.47 | 8.61 | 13399 |
| 1725054000 | 9.47 | 0.03 | 0.32 | 9.33 | 9.47 | 9.33 | 5048 |
| 1724967600 | 9.44 | 0.35 | 3.85 | 9.19 | 9.48 | 9.19 | 19417 |
| 1724881200 | 9.09 | -0.06 | -0.66 | 9.21 | 9.22 | 9.05 | 8313 |
| 1724794800 | 9.15 | -0.03 | -0.33 | 9.24 | 9.24 | 9.1199999 | 9349 |
| 1724708400 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
