Hot Features
프리미엄
NFI Group Inc (NFI)
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 | -0.57 | -4.10071942446 | 13.9 | 14.1 | 13.15 | 173159 | 13.56260954 | CS |
| 4 | -0.32 | -2.34432234432 | 13.65 | 15.31 | 13.15 | 214609 | 14.1573652 | CS |
| 12 | -3.13 | -19.0157958688 | 16.46 | 16.65 | 13.15 | 294625 | 14.87395376 | CS |
| 26 | -3.14 | -19.064966606 | 16.47 | 19.55 | 13.15 | 289495 | 16.60498491 | CS |
| 52 | -0.58 | -4.16966211359 | 13.91 | 19.55 | 10.89 | 243870 | 15.59574458 | CS |
| 156 | -5.66 | -29.8051606108 | 18.99 | 20.23 | 7 | 254685 | 13.38906475 | CS |
| 260 | -15.59 | -53.9073305671 | 28.92 | 33.93 | 7 | 287680 | 17.69108214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 13.33 | 0.08 | 0.60 | 13.23 | 13.52 | 13.18 | 145564 |
| 1737067200 | 13.25 | -0.27 | -2.00 | 13.48 | 13.52 | 13.15 | 178756 |
| 1736980800 | 13.52 | -0.28 | -2.03 | 14.03 | 14.1 | 13.52 | 162568 |
| 1736894400 | 13.8 | 0.2 | 1.47 | 13.65 | 13.93 | 13.65 | 139661 |
| 1736808000 | 13.6 | -0.06 | -0.44 | 13.57 | 13.7 | 13.5 | 130384 |
| 1736548800 | 13.66 | -0.27 | -1.94 | 13.9 | 13.9 | 13.41 | 254424 |
| 1736462400 | 13.93 | -0.37 | -2.59 | 14.2 | 14.24 | 13.9 | 120901 |
| 1736376000 | 14.3 | -0.47 | -3.18 | 14.72 | 14.84 | 14.29 | 268036 |
| 1736289600 | 14.77 | -0.16 | -1.07 | 14.96 | 14.96 | 14.54 | 298781 |
| 1736203200 | 14.93 | 0.57 | 3.97 | 14.37 | 15.31 | 14.36 | 577854 |
| 1735944000 | 14.36 | -0.07 | -0.49 | 14.43 | 14.51 | 14.2 | 252177 |
| 1735857600 | 14.43 | 0.43 | 3.07 | 14.14 | 14.46 | 14.14 | 313264 |
| 1735684800 | 14 | 0.37 | 2.71 | 13.64 | 14.06 | 13.64 | 119936 |
| 1735598400 | 13.63 | -0.13 | -0.94 | 13.56 | 13.77 | 13.52 | 112207 |
| 1735339200 | 13.76 | -0.1 | -0.72 | 13.8 | 13.92 | 13.73 | 136949 |
| 1735069200 | 13.86 | 0.11 | 0.80 | 13.75 | 13.94 | 13.73 | 55354 |
| 1734993600 | 13.75 | -0.27 | -1.93 | 13.86 | 14.07 | 13.72 | 149981 |
| 1734734400 | 14.02 | 0.33 | 2.41 | 13.65 | 14.05 | 13.5 | 377123 |
| 1734648000 | 13.69 | -0.02 | -0.15 | 13.72 | 13.88 | 13.53 | 311095 |
| 1734561600 | 13.71 | -0.14 | -1.01 | 13.84 | 13.99 | 13.67 | 230227 |
| 1734475200 | 13.85 | 0.19 | 1.39 | 13.61 | 13.99 | 13.61 | 240529 |
| 1734388800 | 13.66 | -0.1 | -0.73 | 13.64 | 13.77 | 13.53 | 162584 |
| 1734129600 | 13.76 | 0.01 | 0.07 | 13.66 | 13.8 | 13.62 | 122433 |
| 1734043200 | 13.75 | -0.29 | -2.07 | 13.98 | 14.04 | 13.69 | 260466 |
| 1733956800 | 14.04 | 0.04 | 0.29 | 14.13 | 14.17 | 13.91 | 179507 |
| 1733870400 | 14 | 0.03 | 0.21 | 13.97 | 14.09 | 13.84 | 167614 |
| 1733784000 | 13.97 | 0.03 | 0.22 | 13.89 | 14.12 | 13.89 | 216542 |
| 1733524800 | 13.94 | -0.13 | -0.92 | 14.02 | 14.16 | 13.91 | 221264 |
| 1733438400 | 14.07 | -0.28 | -1.95 | 14.36 | 14.4 | 13.99 | 238640 |
| 1733352000 | 14.35 | 0.09 | 0.63 | 14.99 | 15.32 | 14.27 | 689364 |
| 1733265600 | 14.26 | 0.11 | 0.78 | 14.13 | 14.27 | 13.94 | 464978 |
| 1733179200 | 14.15 | -0.49 | -3.35 | 14.64 | 14.64 | 14.09 | 411694 |
| 1732920000 | 14.64 | 0.18 | 1.24 | 14.52 | 14.67 | 14.32 | 221688 |
| 1732833600 | 14.46 | 0.08 | 0.56 | 14.34 | 14.51 | 14.31 | 93804 |
| 1732747200 | 14.38 | -0.1 | -0.69 | 14.4 | 14.63 | 14.34 | 163650 |
| 1732660800 | 14.48 | -0.3 | -2.03 | 14.61 | 14.63 | 14.37 | 422566 |
| 1732574400 | 14.78 | 0.24 | 1.65 | 14.51 | 14.96 | 14.5 | 1345588 |
| 1732315200 | 14.54 | -0.24 | -1.62 | 14.73 | 14.85 | 14.48 | 218827 |
| 1732228800 | 14.78 | 0.19 | 1.30 | 14.59 | 14.78 | 14.52 | 366455 |
| 1732142400 | 14.59 | -0.18 | -1.22 | 14.73 | 14.87 | 14.53 | 207079 |
| 1732056000 | 14.77 | -0.31 | -2.06 | 15.02 | 15.03 | 14.72 | 147758 |
| 1731969600 | 15.08 | -0.04 | -0.26 | 15.06 | 15.42 | 15.03 | 219962 |
| 1731710400 | 15.12 | -0.35 | -2.26 | 15.34 | 15.62 | 15.12 | 156048 |
| 1731624000 | 15.47 | 0.02 | 0.13 | 15.5 | 15.54 | 15.15 | 346891 |
| 1731537600 | 15.45 | 0.1 | 0.65 | 15.36 | 15.5 | 15.15 | 298884 |
| 1731451200 | 15.35 | -0.39 | -2.48 | 15.7 | 15.7 | 15.29 | 286708 |
| 1731364800 | 15.74 | -0.32 | -1.99 | 15.97 | 16.059999 | 15.26 | 495855 |
| 1731105600 | 16.059999 | -0.2 | -1.23 | 16.01 | 16.11 | 15.57 | 670797 |
| 1731019200 | 16.26 | -0.33 | -1.99 | 15.14 | 16.559999 | 14.81 | 1322000 |
| 1730932800 | 16.59 | 0.19 | 1.16 | 16.32 | 16.59 | 16.16 | 175606 |
| 1730846400 | 16.399999 | 0.21 | 1.30 | 16.149999 | 16.629999 | 16.149999 | 331290 |
| 1730760000 | 16.19 | 0.6 | 3.85 | 15.49 | 16.29 | 15.48 | 296714 |
| 1730497200 | 15.59 | -0.26 | -1.64 | 15.88 | 15.89 | 15.3 | 255696 |
| 1730410800 | 15.85 | -0.65 | -3.94 | 15.94 | 16.36 | 15.74 | 489462 |
| 1730324400 | 16.5 | 0.19 | 1.16 | 16.32 | 16.51 | 16.19 | 81904 |
| 1730238000 | 16.309999 | -0.34 | -2.04 | 16.489999 | 16.649999 | 16.11 | 236120 |
| 1730151600 | 16.649999 | 0.32 | 1.96 | 16.43 | 16.649999 | 16.3 | 214907 |
| 1729892400 | 16.329999 | -0.02 | -0.12 | 16.46 | 16.489999 | 16.23 | 162095 |
| 1729806000 | 16.35 | -0.24 | -1.45 | 16.69 | 16.69 | 16.35 | 164135 |
| 1729719600 | 16.59 | -0.25 | -1.48 | 16.89 | 16.89 | 16.48 | 166904 |
| 1729633200 | 16.84 | -0.01 | -0.06 | 16.78 | 17.1 | 16.54 | 275531 |
| 1729546800 | 16.85 | -0.15 | -0.88 | 17.21 | 17.41 | 16.81 | 191547 |
