
Thomson Reuters Corp (TRI.PR.B)
TSX
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 |
---|---|---|---|---|---|---|---|
1741988400 | 14.85 | -0.13 | -0.87 | 14.9 | 14.9 | 14.85 | 700 |
1741902000 | 14.98 | 0.03 | 0.20 | 14.81 | 15 | 14.81 | 1820 |
1741815600 | 14.95 | -0.05 | -0.33 | 14.95 | 15 | 14.7 | 3300 |
1741729200 | 15 | -0.02 | -0.13 | 15.01 | 15.01 | 14.99 | 1700 |
1741642800 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 100 |
1741387200 | 15.02 | -0.03 | -0.20 | 15.02 | 15.02 | 15.02 | 200 |
1741300800 | 15.05 | -0.17 | -1.12 | 15.15 | 15.15 | 15.05 | 1900 |
1741214400 | 15.22 | 0.16 | 1.06 | 15.05 | 15.22 | 15.05 | 1300 |
1741128000 | 15.06 | -0.13 | -0.86 | 15.05 | 15.06 | 15.05 | 400 |
1741041600 | 15.19 | 0 | 0.00 | 15.2 | 15.2 | 15.19 | 700 |
1740782400 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
1740696000 | 15.19 | 0.24 | 1.61 | 14.98 | 15.3 | 14.8 | 55762 |
1740609600 | 14.95 | 0.11 | 0.74 | 14.9 | 14.95 | 14.9 | 1900 |
1740523200 | 14.84 | -0.11 | -0.74 | 14.83 | 14.84 | 14.83 | 400 |
1740436800 | 14.95 | 0.15 | 1.01 | 14.99 | 15.01 | 14.81 | 2350 |
1740177600 | 14.8 | -0.25 | -1.66 | 14.7 | 14.81 | 14.46 | 37200 |
1740091200 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
1740004800 | 15.05 | 0.09 | 0.60 | 15.29 | 15.29 | 15.05 | 7900 |
1739918400 | 14.96 | -0.09 | -0.60 | 15.01 | 15.07 | 14.88 | 25251 |
1739572800 | 15.05 | -0.1 | -0.66 | 15.11 | 15.11 | 15.05 | 801 |
1739486400 | 15.15 | 0.05 | 0.33 | 15.33 | 15.33 | 14.65 | 6180 |
1739400000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 2000 |
1739313600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1739227200 | 15.1 | -0.05 | -0.33 | 15.1 | 15.1 | 15.1 | 700 |
1738968000 | 15.15 | -0.15 | -0.98 | 15.35 | 15.35 | 15.15 | 9600 |
1738881600 | 15.3 | 0.1 | 0.66 | 15.2 | 15.3 | 15.2 | 9500 |
1738795200 | 15.2 | 0.1 | 0.66 | 15.19 | 15.2 | 15.19 | 10900 |
1738708800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1738622400 | 15.1 | -0.15 | -0.98 | 15 | 15.16 | 14.95 | 9900 |
1738363200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
1738276800 | 15.25 | 0.1 | 0.66 | 15.18 | 15.25 | 15.18 | 3600 |
1738190400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 900 |
1738104000 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 4800 |
1738017600 | 15.15 | -0.03 | -0.20 | 15.2 | 15.2 | 15.15 | 900 |
1737758400 | 15.18 | -0.01 | -0.07 | 15.1 | 15.21 | 15.1 | 6100 |
1737672000 | 15.19 | 0.08 | 0.53 | 15.19 | 15.19 | 15.19 | 200 |
1737585600 | 15.11 | 0.01 | 0.07 | 15.11 | 15.11 | 15.11 | 100 |
1737499200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 1900 |
1737412800 | 15.1 | -0.05 | -0.33 | 15.15 | 15.15 | 15.1 | 1802 |
1737153600 | 15.15 | -0.05 | -0.33 | 15.105 | 15.2 | 15.105 | 20600 |
1737067200 | 15.2 | 0 | 0.00 | 15.15 | 15.2 | 15.15 | 1900 |
1736980800 | 15.2 | 0.1 | 0.66 | 15.3 | 15.3 | 15.2 | 1800 |
1736894400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1736808000 | 15.1 | 0.05 | 0.33 | 15.1 | 15.15 | 15.1 | 9295 |
1736548800 | 15.05 | -0.1 | -0.66 | 15.05 | 15.05 | 15.05 | 500 |
1736462400 | 15.15 | 0.15 | 1.00 | 15.15 | 15.15 | 15.15 | 100 |
1736376000 | 15 | 0.11 | 0.74 | 14.89 | 15 | 14.89 | 10129 |
1736289600 | 14.89 | 0.19 | 1.29 | 14.85 | 14.9 | 14.85 | 4700 |
1736203200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 1101 |
1735944000 | 14.7 | -0.3 | -2.00 | 14.55 | 15 | 14.55 | 3600 |
1735857600 | 15 | 0.01 | 0.07 | 14.98 | 15 | 14.98 | 2134 |
1735684800 | 14.99 | 0.29 | 1.97 | 14.99 | 14.99 | 14.99 | 300 |
1735598400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 200 |
1735339200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1735080000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1734993600 | 14.7 | 0.15 | 1.03 | 14.7 | 14.7 | 14.1 | 16092 |
1734734400 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
1734648000 | 14.55 | 0.06 | 0.41 | 14.41 | 14.6 | 14.41 | 4900 |
1734561600 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
1734475200 | 14.49 | -0.06 | -0.41 | 14.43 | 14.49 | 14.43 | 500 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관