Hot Features
프리미엄
Premium Income Corporation (PIC.A)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.93501048218 | 4.77 | 4.95 | 4.73 | 27535 | 4.81070826 | CS |
| 4 | -0.38 | -7.18336483932 | 5.29 | 5.29 | 4.73 | 47560 | 4.95796896 | CS |
| 12 | -0.93 | -15.9246575342 | 5.84 | 6 | 4.73 | 41185 | 5.33709035 | CS |
| 26 | -1.2946602 | -20.8659323519 | 6.2046602 | 6.61830421 | 4.73 | 45903 | 5.82013223 | CS |
| 52 | -1.1912492 | -19.524677012 | 6.1012492 | 6.86944522 | 4.73 | 45571 | 5.91247715 | CS |
| 156 | -6.45043737 | -56.7798330286 | 11.36043737 | 11.81840038 | 4.73 | 28085 | 6.8738401 | CS |
| 260 | -1.07306519 | -17.9350409184 | 5.98306519 | 13.10365142 | 4.60917615 | 24998 | 7.66172951 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745876400 | 4.91 | 0.15 | 3.15 | 4.84 | 4.95 | 4.79 | 42128 |
| 1745617200 | 4.76 | 0.02 | 0.42 | 4.79 | 4.8 | 4.74 | 21509 |
| 1745530800 | 4.74 | -0.04 | -0.84 | 4.75 | 4.78 | 4.73 | 17223 |
| 1745444400 | 4.78 | 0.01 | 0.21 | 4.82 | 4.82 | 4.74 | 43837 |
| 1745358000 | 4.7699999 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.75 | 12978 |
| 1745271600 | 4.78 | -0.02 | -0.42 | 4.85 | 4.85 | 4.75 | 17509 |
| 1744926000 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.74 | 39187 |
| 1744839600 | 4.8 | -0.04 | -0.83 | 4.9 | 4.9 | 4.73 | 30420 |
| 1744753200 | 4.84 | -0.05 | -1.02 | 4.85 | 4.91 | 4.84 | 28709 |
| 1744666800 | 4.89 | -0.1 | -2.00 | 5.08 | 5.08 | 4.89 | 148568 |
| 1744407600 | 4.99 | 0.01 | 0.20 | 5.11 | 5.11 | 4.98 | 76109 |
| 1744321200 | 4.98 | -0.12 | -2.35 | 5.14 | 5.14 | 4.97 | 68965 |
| 1744234800 | 5.1 | 0.14 | 2.82 | 5.03 | 5.15 | 4.98 | 55760 |
| 1744148400 | 4.96 | 0.02 | 0.40 | 5.1 | 5.1 | 4.92 | 31911 |
| 1744062000 | 4.94 | -0.15 | -2.95 | 4.9 | 5.07 | 4.89 | 44008 |
| 1743802800 | 5.09 | -0.01 | -0.20 | 5.1 | 5.1 | 4.82 | 100037 |
| 1743716400 | 5.1 | -0.04 | -0.78 | 5.09 | 5.11 | 5.04 | 43119 |
| 1743630000 | 5.14 | -0.04 | -0.77 | 5.1 | 5.15 | 5.1 | 18626 |
| 1743543600 | 5.18 | 0.04 | 0.78 | 5.29 | 5.29 | 5.1 | 63041 |
| 1743457200 | 5.14 | 0.04 | 0.78 | 5.15 | 5.15 | 5.12 | 19822 |
| 1743198000 | 5.1 | -0.08 | -1.54 | 5.16 | 5.2 | 5.1 | 30807 |
| 1743111600 | 5.18 | -0.11 | -2.08 | 5.26 | 5.26 | 5.17 | 83762 |
| 1743025200 | 5.29 | -0.04 | -0.75 | 5.35 | 5.35 | 5.28 | 24686 |
| 1742938800 | 5.33 | -0.03 | -0.56 | 5.37 | 5.37 | 5.3099999 | 31810 |
| 1742852400 | 5.36 | 0.04 | 0.75 | 5.33 | 5.37 | 5.3099999 | 25336 |
| 1742593200 | 5.32 | -0.08 | -1.48 | 5.4 | 5.4 | 5.32 | 18363 |
| 1742506800 | 5.4 | 0.04 | 0.75 | 5.37 | 5.41 | 5.36 | 12872 |
| 1742420400 | 5.36 | -0.02 | -0.37 | 5.36 | 5.39 | 5.33 | 51517 |
| 1742334000 | 5.38 | 0 | 0.00 | 5.46 | 5.46 | 5.33 | 29550 |
| 1742247600 | 5.38 | -0.01 | -0.19 | 5.48 | 5.48 | 5.38 | 6182 |
| 1741988400 | 5.39 | -0.1 | -1.82 | 5.53 | 5.53 | 5.39 | 25766 |
| 1741902000 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.44 | 49860 |
| 1741815600 | 5.49 | 0.05 | 0.92 | 5.55 | 5.55 | 5.46 | 20800 |
| 1741729200 | 5.44 | -0.03 | -0.55 | 5.44 | 5.55 | 5.44 | 35112 |
| 1741642800 | 5.47 | -0.15 | -2.67 | 5.6 | 5.6 | 5.4 | 52393 |
| 1741387200 | 5.62 | 0.08 | 1.44 | 5.45 | 5.63 | 5.45 | 39126 |
| 1741300800 | 5.54 | 0.02 | 0.36 | 5.5 | 5.54 | 5.45 | 23595 |
| 1741214400 | 5.5199999 | 0.24 | 4.55 | 5.3 | 5.55 | 5.2699999 | 38415 |
| 1741128000 | 5.28 | -0.1 | -1.86 | 5.33 | 5.33 | 5.22 | 27735 |
| 1741041600 | 5.38 | -0.02 | -0.37 | 5.47 | 5.47 | 5.37 | 20118 |
| 1740782400 | 5.4 | 0.06 | 1.12 | 5.54 | 5.54 | 5.34 | 29009 |
| 1740696000 | 5.34 | -0.15 | -2.73 | 5.57 | 5.57 | 5.34 | 78820 |
| 1740609600 | 5.49 | -0.06 | -1.08 | 5.58 | 5.58 | 5.47 | 12177 |
| 1740523200 | 5.55 | 0.03 | 0.54 | 5.5599999 | 5.5599999 | 5.46 | 48574 |
| 1740436800 | 5.5199999 | -0.12 | -2.13 | 5.62 | 5.64 | 5.51 | 39630 |
| 1740177600 | 5.64 | -0.02 | -0.35 | 5.67 | 5.67 | 5.61 | 12380 |
| 1740091200 | 5.66 | 0.05 | 0.89 | 5.73 | 5.73 | 5.62 | 12955 |
| 1740004800 | 5.61 | -0.11 | -1.92 | 5.7 | 5.71 | 5.45 | 61474 |
| 1739918400 | 5.72 | -0.07 | -1.21 | 5.8 | 5.85 | 5.72 | 30335 |
| 1739572800 | 5.79 | -0.11 | -1.86 | 5.87 | 5.87 | 5.78 | 50855 |
| 1739486400 | 5.9 | 0 | 0.00 | 5.98 | 5.98 | 5.85 | 94635 |
| 1739400000 | 5.9 | 0.01 | 0.17 | 5.9 | 5.93 | 5.87 | 45643 |
| 1739313600 | 5.89 | -0.05 | -0.84 | 5.9 | 5.93 | 5.85 | 79637 |
| 1739227200 | 5.94 | 0.02 | 0.34 | 5.99 | 6 | 5.94 | 31013 |
| 1738968000 | 5.92 | 0.03 | 0.51 | 5.9 | 5.95 | 5.85 | 44915 |
| 1738881600 | 5.89 | 0.02 | 0.34 | 5.88 | 5.91 | 5.87 | 34688 |
| 1738795200 | 5.87 | 0.11 | 1.91 | 5.83 | 5.89 | 5.82 | 44561 |
| 1738708800 | 5.76 | -0.07 | -1.20 | 5.84 | 5.91 | 5.76 | 66168 |
| 1738622400 | 5.83 | -0.21 | -3.48 | 5.98 | 5.98 | 5.75 | 186026 |
| 1738363200 | 6.04 | -0.06 | -0.98 | 6.07 | 6.1 | 6.04 | 31771 |
| 1738276800 | 6.1 | 0.03 | 0.49 | 6.07 | 6.13 | 6.01 | 36828 |
| 1738190400 | 6.07 | -0.05 | -0.82 | 6.13 | 6.13 | 6.07 | 10543 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
