Hot Features
프리미엄
Timbercreek Financial Corp (TF)
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 | 0.25 | 3.6496350365 | 6.85 | 7.13 | 6.85 | 173620 | 7.037087 | CS |
| 4 | -0.01 | -0.14064697609 | 7.11 | 7.32 | 6.76 | 178791 | 7.05379118 | CS |
| 12 | -1 | -12.3456790123 | 8.1 | 8.25 | 6.76 | 184426 | 7.34080288 | CS |
| 26 | -0.42 | -5.58510638298 | 7.52 | 8.29 | 6.76 | 158697 | 7.6117131 | CS |
| 52 | 0.06 | 0.852272727273 | 7.04 | 8.29 | 6.76 | 141491 | 7.50602086 | CS |
| 156 | -2.36 | -24.9471458774 | 9.46 | 9.79 | 5.74 | 128029 | 7.71713482 | CS |
| 260 | -2.92 | -29.1417165669 | 10.02 | 10.3 | 5.74 | 117022 | 8.09239882 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 7.1 | 0.06 | 0.85 | 7.08 | 7.1 | 7.03 | 127728 |
| 1737499200 | 7.04 | -0.01 | -0.14 | 7.05 | 7.09 | 7.01 | 116069 |
| 1737412800 | 7.05 | 0 | 0.00 | 7.03 | 7.06 | 6.88 | 164005 |
| 1737153600 | 7.05 | -0.03 | -0.42 | 7.1 | 7.13 | 7.03 | 136829 |
| 1737067200 | 7.08 | 0.09 | 1.29 | 7.03 | 7.09 | 7 | 189141 |
| 1736980800 | 6.99 | 0.17 | 2.49 | 6.85 | 7.06 | 6.85 | 262055 |
| 1736894400 | 6.82 | -0.01 | -0.15 | 6.86 | 6.87 | 6.76 | 177385 |
| 1736808000 | 6.83 | -0.11 | -1.59 | 6.92 | 6.92 | 6.83 | 199080 |
| 1736548800 | 6.94 | -0.12 | -1.70 | 7.07 | 7.07 | 6.9 | 303553 |
| 1736462400 | 7.06 | -0.07 | -0.98 | 7.09 | 7.11 | 7.06 | 83270 |
| 1736376000 | 7.13 | -0.02 | -0.28 | 7.17 | 7.18 | 7.04 | 172799 |
| 1736289600 | 7.15 | -0.14 | -1.92 | 7.32 | 7.32 | 7.14 | 199634 |
| 1736203200 | 7.29 | 0.06 | 0.83 | 7.26 | 7.3 | 7.21 | 207577 |
| 1735944000 | 7.23 | 0.09 | 1.26 | 7.15 | 7.27 | 7.14 | 118385 |
| 1735857600 | 7.14 | 0.07 | 0.99 | 7.12 | 7.17 | 7.11 | 146433 |
| 1735684800 | 7.07 | 0 | 0.00 | 7.03 | 7.11 | 7.03 | 107726 |
| 1735598400 | 7.07 | -0.04 | -0.56 | 7.03 | 7.1 | 6.96 | 192300 |
| 1735339200 | 7.11 | 0.03 | 0.42 | 7.11 | 7.15 | 7.05 | 263209 |
| 1735069200 | 7.08 | 0.04 | 0.57 | 7.04 | 7.09 | 7.02 | 109653 |
| 1734993600 | 7.04 | 0.01 | 0.14 | 7 | 7.05 | 6.94 | 297236 |
| 1734734400 | 7.03 | 0.1 | 1.44 | 6.9 | 7.06 | 6.83 | 331791 |
| 1734648000 | 6.93 | -0.05 | -0.72 | 7.03 | 7.04 | 6.92 | 248908 |
| 1734561600 | 6.98 | -0.23 | -3.19 | 7.21 | 7.25 | 6.98 | 349160 |
| 1734475200 | 7.21 | 0.01 | 0.14 | 7.19 | 7.25 | 7.15 | 198450 |
| 1734388800 | 7.2 | -0.06 | -0.83 | 7.25 | 7.28 | 7.2 | 226823 |
| 1734129600 | 7.26 | -0.04 | -0.55 | 7.28 | 7.3 | 7.22 | 181193 |
| 1734043200 | 7.3 | 0 | 0.00 | 7.31 | 7.36 | 7.25 | 155018 |
| 1733956800 | 7.3 | -0.07 | -0.95 | 7.35 | 7.38 | 7.27 | 204231 |
| 1733870400 | 7.37 | -0.07 | -0.94 | 7.44 | 7.45 | 7.34 | 117834 |
| 1733784000 | 7.44 | 0.07 | 0.95 | 7.37 | 7.48 | 7.36 | 142916 |
| 1733524800 | 7.37 | -0.07 | -0.94 | 7.46 | 7.49 | 7.33 | 188358 |
| 1733438400 | 7.44 | -0.02 | -0.27 | 7.44 | 7.5 | 7.43 | 118311 |
| 1733352000 | 7.46 | -0.1 | -1.32 | 7.55 | 7.56 | 7.41 | 192213 |
| 1733265600 | 7.56 | 0.02 | 0.27 | 7.49 | 7.56 | 7.42 | 360120 |
| 1733179200 | 7.54 | -0.11 | -1.44 | 7.65 | 7.66 | 7.5 | 245296 |
| 1732920000 | 7.65 | -0.09 | -1.16 | 7.7 | 7.72 | 7.65 | 78090 |
| 1732833600 | 7.74 | 0.01 | 0.13 | 7.7 | 7.75 | 7.7 | 105127 |
| 1732747200 | 7.73 | 0.02 | 0.26 | 7.73 | 7.75 | 7.68 | 104549 |
| 1732660800 | 7.71 | -0.03 | -0.39 | 7.71 | 7.74 | 7.66 | 133573 |
| 1732574400 | 7.74 | -0.02 | -0.26 | 7.8 | 7.83 | 7.74 | 115365 |
| 1732315200 | 7.76 | 0.08 | 1.04 | 7.7 | 7.78 | 7.7 | 75323 |
| 1732228800 | 7.68 | 0.01 | 0.13 | 7.67 | 7.76 | 7.67 | 144644 |
| 1732142400 | 7.67 | -0.03 | -0.39 | 7.67 | 7.69 | 7.62 | 144786 |
| 1732056000 | 7.7 | -0.05 | -0.65 | 7.72 | 7.74 | 7.66 | 141517 |
| 1731969600 | 7.75 | -0.03 | -0.39 | 7.78 | 7.84 | 7.73 | 133889 |
| 1731710400 | 7.78 | 0.06 | 0.78 | 7.68 | 7.8 | 7.68 | 74278 |
| 1731624000 | 7.72 | 0.07 | 0.92 | 7.67 | 7.75 | 7.66 | 135006 |
| 1731537600 | 7.65 | -0.01 | -0.13 | 7.69 | 7.69 | 7.61 | 82057 |
| 1731451200 | 7.66 | -0.02 | -0.26 | 7.64 | 7.68 | 7.6 | 153510 |
| 1731364800 | 7.68 | 0 | 0.00 | 7.7 | 7.76 | 7.65 | 131060 |
| 1731105600 | 7.68 | -0.03 | -0.39 | 7.71 | 7.71 | 7.63 | 175818 |
| 1731019200 | 7.71 | 0.08 | 1.05 | 7.67 | 7.74 | 7.63 | 103813 |
| 1730932800 | 7.63 | 0.16 | 2.14 | 7.51 | 7.71 | 7.44 | 432496 |
| 1730846400 | 7.47 | 0.04 | 0.54 | 7.38 | 7.51 | 7.38 | 120900 |
| 1730760000 | 7.43 | -0.1 | -1.33 | 7.57 | 7.6 | 7.4 | 200907 |
| 1730497200 | 7.53 | -0.05 | -0.66 | 7.62 | 7.79 | 7.53 | 230971 |
| 1730410800 | 7.58 | -0.67 | -8.12 | 8.14 | 8.14 | 7.55 | 644469 |
| 1730324400 | 8.25 | 0.11 | 1.35 | 8.1 | 8.25 | 8.1 | 143179 |
| 1730238000 | 8.14 | -0.04 | -0.49 | 8.17 | 8.17 | 8.09 | 105207 |
| 1730151600 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.18 | 8.11 | 136954 |
| 1729892400 | 8.11 | 0.06 | 0.75 | 8.1 | 8.13 | 8.07 | 116186 |
| 1729806000 | 8.05 | 0 | 0.00 | 8.1 | 8.1 | 8 | 222543 |
| 1729719600 | 8.05 | -0.07 | -0.86 | 8.1199999 | 8.1199999 | 8.01 | 101279 |
