Hot Features
프리미엄
Pembina Pipeline Corporation (PPL.PR.A)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741815600 | 22.31 | -0.12 | -0.53 | 22.4 | 22.45 | 22.31 | 6700 |
| 1741729200 | 22.43 | 0.21 | 0.95 | 22.5 | 22.5 | 22.43 | 1251 |
| 1741642800 | 22.22 | -0.09 | -0.40 | 22.35 | 22.4 | 22.22 | 4909 |
| 1741387200 | 22.31 | -0.09 | -0.40 | 22.4 | 22.5 | 22.31 | 32600 |
| 1741300800 | 22.4 | -0.15 | -0.67 | 22.415 | 22.415 | 22.35 | 5400 |
| 1741214400 | 22.55 | -0.05 | -0.22 | 22.5 | 22.55 | 22.5 | 5000 |
| 1741128000 | 22.6 | -0.03 | -0.13 | 22.51 | 22.6 | 22.5 | 661 |
| 1741041600 | 22.63 | -0.12 | -0.53 | 22.67 | 22.75 | 22.6 | 5200 |
| 1740782400 | 22.75 | 0 | 0.00 | 22.8 | 22.8 | 22.7 | 3037 |
| 1740696000 | 22.75 | -0.05 | -0.22 | 22.8 | 22.87 | 22.75 | 4400 |
| 1740609600 | 22.8 | 0.01 | 0.04 | 22.89 | 22.89 | 22.8 | 871 |
| 1740523200 | 22.79 | -0.11 | -0.48 | 22.87 | 22.87 | 22.79 | 3300 |
| 1740436800 | 22.9 | 0.04 | 0.17 | 23 | 23 | 22.85 | 4600 |
| 1740177600 | 22.86 | -0.07 | -0.31 | 22.91 | 22.91 | 22.86 | 2500 |
| 1740091200 | 22.93 | -0.07 | -0.30 | 23 | 23 | 22.85 | 1600 |
| 1740004800 | 23 | 0.02 | 0.09 | 22.95 | 23 | 22.88 | 5306 |
| 1739918400 | 22.98 | -0.02 | -0.09 | 23 | 23 | 22.95 | 1700 |
| 1739572800 | 23 | 0.08 | 0.35 | 23 | 23 | 22.92 | 4890 |
| 1739486400 | 22.92 | 0.03 | 0.13 | 22.91 | 22.92 | 22.9 | 1500 |
| 1739400000 | 22.89 | -0.2 | -0.87 | 22.81 | 23.03 | 22.81 | 5236 |
| 1739313600 | 23.09 | 0.04 | 0.17 | 23 | 23.09 | 23 | 4900 |
| 1739227200 | 23.05 | 0.03 | 0.13 | 23 | 23.05 | 23 | 1811 |
| 1738968000 | 23.02 | 0.02 | 0.09 | 23 | 23.02 | 22.92 | 2343 |
| 1738881600 | 23 | -0.08 | -0.35 | 23.14 | 23.14 | 23 | 1300 |
| 1738795200 | 23.08 | 0.22 | 0.96 | 22.91 | 23.11 | 22.91 | 9857 |
| 1738708800 | 22.86 | -0.18 | -0.78 | 23.01 | 23.01 | 22.86 | 3077 |
| 1738622400 | 23.04 | -0.36 | -1.54 | 23 | 23.05 | 22.91 | 12754 |
| 1738363200 | 23.4 | 0.1 | 0.43 | 23.35 | 23.4 | 23.35 | 6420 |
| 1738276800 | 23.3 | 0.17 | 0.73 | 23.4 | 23.4 | 23.12 | 4443 |
| 1738190400 | 23.13 | -0.03 | -0.13 | 23.2 | 23.2 | 23.13 | 3160 |
| 1738104000 | 23.16 | -0.09 | -0.39 | 23.28 | 23.29 | 23.12 | 2000 |
| 1738017600 | 23.25 | -0.15 | -0.64 | 23.3 | 23.3 | 23.25 | 1630 |
| 1737758400 | 23.4 | 0.07 | 0.30 | 23.3 | 23.4 | 23.3 | 13860 |
| 1737672000 | 23.33 | -0.01 | -0.04 | 23.34 | 23.34 | 23.28 | 2383 |
| 1737585600 | 23.34 | -0.05 | -0.21 | 23.38 | 23.4 | 23.34 | 9394 |
| 1737499200 | 23.39 | 0.37 | 1.61 | 23.24 | 23.39 | 23.24 | 8925 |
| 1737412800 | 23.02 | -0.12 | -0.52 | 23.01 | 23.02 | 23 | 2801 |
| 1737153600 | 23.14 | 0.11 | 0.48 | 23.15 | 23.29 | 23.08 | 11113 |
| 1737067200 | 23.03 | -0.17 | -0.73 | 23.29 | 23.3 | 23 | 10538 |
| 1736980800 | 23.2 | -0.01 | -0.04 | 23.21 | 23.25 | 23.2 | 1295 |
| 1736894400 | 23.21 | -0.15 | -0.64 | 23.3 | 23.3 | 23.21 | 3600 |
| 1736808000 | 23.36 | -0.14 | -0.60 | 23.5 | 23.55 | 23.36 | 3210 |
| 1736548800 | 23.5 | 0.1 | 0.43 | 23.5 | 23.5 | 23.5 | 1100 |
| 1736462400 | 23.4 | -0.19 | -0.81 | 23.58 | 23.58 | 23.4 | 5872 |
| 1736376000 | 23.59 | 0.24 | 1.03 | 23.35 | 23.63 | 23.35 | 3104 |
| 1736289600 | 23.35 | -0.04 | -0.17 | 23.4 | 23.4 | 23.29 | 1200 |
| 1736203200 | 23.39 | 0.14 | 0.60 | 23.3 | 23.39 | 23.3 | 2001 |
| 1735944000 | 23.25 | 0.02 | 0.09 | 23.11 | 23.3 | 23.11 | 3500 |
| 1735857600 | 23.23 | -0.01 | -0.04 | 23.1 | 23.23 | 23.1 | 2900 |
| 1735684800 | 23.24 | 0.31 | 1.35 | 23.06 | 23.24 | 23.03 | 8857 |
| 1735598400 | 22.93 | 0.18 | 0.79 | 22.79 | 22.97 | 22.79 | 1000 |
| 1735339200 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1735080000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1734993600 | 22.75 | 0.25 | 1.11 | 22.57 | 22.75 | 22.57 | 2104 |
| 1734734400 | 22.5 | -0.01 | -0.04 | 22.49 | 22.58 | 22.49 | 8150 |
| 1734648000 | 22.51 | -0.23 | -1.01 | 22.75 | 22.75 | 22.51 | 2251 |
| 1734561600 | 22.74 | -0.06 | -0.26 | 22.62 | 22.85 | 22.62 | 27300 |
| 1734475200 | 22.8 | -0.12 | -0.52 | 22.95 | 22.95 | 22.8 | 2125 |
| 1734388800 | 22.92 | 0.08 | 0.35 | 22.9 | 22.92 | 22.9 | 1100 |
| 1734129600 | 22.84 | -0.05 | -0.22 | 22.78 | 22.85 | 22.78 | 1000 |
