Hot Features
프리미엄
NFI Group Inc (NFI.DB)
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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 95.5 | 0 | 0.00 | 95.26 | 95.5 | 95.05 | 50000 |
| 1732833600 | 95.5 | 0 | 0.00 | 95.5 | 95.93 | 95 | 144000 |
| 1732747200 | 95.5 | 0 | 0.00 | 95.25 | 95.5 | 95 | 118000 |
| 1732660800 | 95.5 | 0.06 | 0.06 | 95.01 | 95.5 | 95.01 | 230000 |
| 1732574400 | 95.44 | -0.05 | -0.05 | 95.03 | 95.44 | 95 | 12296 |
| 1732315200 | 95.49 | -0.1 | -0.10 | 95 | 95.5 | 94.28 | 176000 |
| 1732228800 | 95.59 | 1.57 | 1.67 | 94.01 | 95.62 | 94.01 | 59000 |
| 1732142400 | 94.02 | -0.98 | -1.03 | 95.76 | 95.76 | 94.02 | 129000 |
| 1732056000 | 95 | -0.5 | -0.52 | 95.26 | 95.26 | 95 | 239000 |
| 1731969600 | 95.5 | 0.25 | 0.26 | 95.06 | 96 | 95 | 131000 |
| 1731710400 | 95.25 | 0 | 0.00 | 95.25 | 95.5 | 95.2 | 178000 |
| 1731624000 | 95.25 | 0.14 | 0.15 | 95.5 | 95.6 | 95.11 | 84000 |
| 1731537600 | 95.11 | 0.08 | 0.08 | 95 | 95.73 | 94.85 | 99000 |
| 1731451200 | 95.03 | 0.03 | 0.03 | 95.5 | 95.5 | 95.03 | 27000 |
| 1731364800 | 95 | 0 | 0.00 | 95.73 | 95.73 | 95 | 55000 |
| 1731105600 | 95 | -0.5 | -0.52 | 95.96 | 95.96 | 95 | 171000 |
| 1731019200 | 95.5 | 0.19 | 0.20 | 95.85 | 96 | 95 | 573000 |
| 1730932800 | 95.31 | -0.3 | -0.31 | 95.74 | 96 | 95.31 | 58000 |
| 1730846400 | 95.61 | 0.25 | 0.26 | 95.63 | 95.63 | 95.6 | 78000 |
| 1730760000 | 95.36 | 0.86 | 0.91 | 95.45 | 95.5 | 95.36 | 75000 |
| 1730497200 | 94.5 | -1.75 | -1.82 | 95.98 | 95.98 | 94.07 | 201000 |
| 1730410800 | 96.25 | 1.22 | 1.28 | 96 | 96.25 | 96 | 2590000 |
| 1730324400 | 95.03 | -0.97 | -1.01 | 95.5 | 96.05 | 95.03 | 184000 |
| 1730238000 | 96 | -0.26 | -0.27 | 96.26 | 96.26 | 95.59 | 360000 |
| 1730151600 | 96.26 | -0.56 | -0.58 | 96.3 | 96.3 | 96.25 | 176000 |
| 1729892400 | 96.82 | 0 | 0.00 | 96.82 | 96.82 | 96.82 | 0 |
| 1729806000 | 96.82 | 0.55 | 0.57 | 96.82 | 96.82 | 96.82 | 7000 |
| 1729719600 | 96.27 | 0.19 | 0.20 | 96.49 | 96.49 | 96.02 | 427000 |
| 1729633200 | 96.08 | 0.01 | 0.01 | 96.99 | 96.99 | 96.08 | 116000 |
| 1729546800 | 96.07 | -0.91 | -0.94 | 96.89 | 96.89 | 96.07 | 92000 |
| 1729287600 | 96.98 | 0.48 | 0.50 | 96.15 | 96.98 | 96.15 | 59000 |
| 1729201200 | 96.5 | 0 | 0.00 | 96.97 | 96.97 | 96.5 | 61000 |
| 1729114800 | 96.5 | 0.3 | 0.31 | 96.9 | 96.9 | 96.5 | 145000 |
| 1729028400 | 96.2 | 0.1 | 0.10 | 96.1 | 96.2 | 96.1 | 41000 |
| 1728682800 | 96.1 | -0.14 | -0.15 | 96 | 96.1 | 95.96 | 93000 |
| 1728596400 | 96.24 | 0.27 | 0.28 | 96 | 96.24 | 95.5 | 289000 |
| 1728510000 | 95.97 | -0.13 | -0.14 | 96 | 96.1 | 95.97 | 114000 |
| 1728423600 | 96.1 | -0.08 | -0.08 | 97.07 | 97.07 | 95.77 | 537000 |
| 1728337200 | 96.18 | -0.32 | -0.33 | 96.17 | 96.2 | 96 | 555000 |
| 1728078000 | 96.5 | 0.28 | 0.29 | 96.15 | 96.55 | 96.15 | 42000 |
| 1727991600 | 96.22 | -1.25 | -1.28 | 97.03 | 97.03 | 96.1 | 776000 |
| 1727905200 | 97.47 | 0.97 | 1.01 | 97 | 97.5 | 96.99 | 128000 |
| 1727818800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1727732400 | 96.5 | 0 | 0.00 | 96.55 | 96.55 | 96.5 | 28000 |
| 1727473200 | 96.5 | -0.03 | -0.03 | 96.53 | 97 | 96.5 | 211000 |
| 1727386800 | 96.53 | 0.02 | 0.02 | 96.75 | 96.75 | 96.52 | 217000 |
| 1727300400 | 96.51 | 0.17 | 0.18 | 97 | 97 | 96.51 | 37000 |
| 1727214000 | 96.34 | 0.08 | 0.08 | 97 | 97 | 96.34 | 66000 |
| 1727127600 | 96.26 | -0.74 | -0.76 | 96.7 | 97 | 96.26 | 97000 |
| 1726868400 | 97 | 0.87 | 0.91 | 97.85 | 97.85 | 97 | 28000 |
| 1726782000 | 96.13 | -0.84 | -0.87 | 96.97 | 97 | 96.13 | 253000 |
| 1726695600 | 96.97 | 0.97 | 1.01 | 96.97 | 96.97 | 96.97 | 2000 |
| 1726609200 | 96 | 0.04 | 0.04 | 96.25 | 96.25 | 95.96 | 3028000 |
| 1726522800 | 95.96 | -0.64 | -0.66 | 96.6 | 96.6 | 95.96 | 922000 |
| 1726263600 | 96.6 | -0.4 | -0.41 | 97 | 97.56 | 96.6 | 280000 |
| 1726177200 | 97 | 0.98 | 1.02 | 96.97 | 97 | 96.97 | 37000 |
| 1726090800 | 96.02 | 0.06 | 0.06 | 96 | 96.97 | 95.96 | 151000 |
| 1726004400 | 95.96 | 0 | 0.00 | 96 | 96 | 95.96 | 150000 |
| 1725918000 | 95.96 | -0.08 | -0.08 | 96.4 | 96.4 | 95.96 | 59000 |
| 1725658800 | 96.04 | 0.04 | 0.04 | 96 | 96.04 | 96 | 19000 |
| 1725572400 | 96 | 0 | 0.00 | 95.95 | 96 | 95.95 | 150000 |
| 1725486000 | 96 | -0.35 | -0.36 | 96.5 | 96.5 | 95.95 | 34000 |
| 1725399600 | 96.35 | -0.15 | -0.16 | 97 | 97 | 96.35 | 53000 |
