Hot Features
프리미엄
Transat A T Inc (TRZ)
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 | -0.22 | -10.7317073171 | 2.05 | 2.05 | 1.8 | 118509 | 1.89188595 | CS |
| 4 | 0.04 | 2.23463687151 | 1.79 | 2.18 | 1.77 | 101862 | 1.94331327 | CS |
| 12 | 0.11 | 6.39534883721 | 1.72 | 2.18 | 1.69 | 69757 | 1.87450957 | CS |
| 26 | -0.57 | -23.75 | 2.4 | 2.68 | 1.68 | 73245 | 1.97491062 | CS |
| 52 | -1.75 | -48.8826815642 | 3.58 | 4.33 | 1.68 | 59395 | 2.59522188 | CS |
| 156 | -2.02 | -52.4675324675 | 3.85 | 5.41 | 1.68 | 76737 | 3.78967416 | CS |
| 260 | -14.16 | -88.5553470919 | 15.99 | 16.35 | 1.68 | 143820 | 5.22126717 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.81 | 23439 |
| 1734648000 | 1.83 | 0 | 0.00 | 1.87 | 1.88 | 1.8 | 36393 |
| 1734561600 | 1.83 | -0.05 | -2.66 | 1.86 | 1.9 | 1.83 | 88652 |
| 1734475200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.9 | 1.85 | 89078 |
| 1734388800 | 1.86 | -0.09 | -4.62 | 1.95 | 1.95 | 1.84 | 146603 |
| 1734129600 | 1.95 | -0.09 | -4.41 | 2.05 | 2.05 | 1.93 | 231818 |
| 1734043200 | 2.04 | 0.09 | 4.62 | 2.04 | 2.18 | 2 | 606409 |
| 1733956800 | 1.95 | 0.02 | 1.04 | 1.95 | 1.96 | 1.93 | 28739 |
| 1733870400 | 1.93 | 0.01 | 0.52 | 1.95 | 1.96 | 1.92 | 64932 |
| 1733784000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.87 | 85510 |
| 1733524800 | 1.95 | -0.07 | -3.47 | 2 | 2.09 | 1.92 | 211630 |
| 1733438400 | 2.02 | 0.2 | 10.99 | 1.81 | 2.1 | 1.81 | 169681 |
| 1733352000 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.8 | 20007 |
| 1733265600 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.79 | 20722 |
| 1733179200 | 1.81 | 0 | 0.00 | 1.81 | 1.82 | 1.79 | 17666 |
| 1732920000 | 1.81 | 0.01 | 0.56 | 1.79 | 1.83 | 1.78 | 41513 |
| 1732833600 | 1.8 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 34090 |
| 1732747200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.78 | 17693 |
| 1732660800 | 1.8 | 0.02 | 1.12 | 1.77 | 1.8 | 1.77 | 35073 |
| 1732574400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.78 | 56571 |
| 1732315200 | 1.8 | 0.02 | 1.12 | 1.79 | 1.81 | 1.78 | 34456 |
| 1732228800 | 1.78 | -0.01 | -0.56 | 1.78 | 1.81 | 1.77 | 20018 |
| 1732142400 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.78 | 26639 |
| 1732056000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.77 | 16995 |
| 1731969600 | 1.82 | 0 | 0.00 | 1.85 | 1.85 | 1.79 | 69136 |
| 1731710400 | 1.82 | -0.01 | -0.55 | 1.83 | 1.83 | 1.8 | 47337 |
| 1731624000 | 1.83 | 0.03 | 1.67 | 1.83 | 1.84 | 1.81 | 50350 |
| 1731537600 | 1.8 | 0.05 | 2.86 | 1.77 | 1.82 | 1.77 | 46373 |
| 1731451200 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.75 | 36409 |
| 1731364800 | 1.79 | -0.03 | -1.65 | 1.83 | 1.83 | 1.77 | 41082 |
| 1731105600 | 1.82 | -0.01 | -0.55 | 1.82 | 1.83 | 1.8 | 17710 |
| 1731019200 | 1.83 | 0.01 | 0.55 | 1.84 | 1.84 | 1.81 | 17407 |
| 1730932800 | 1.82 | -0.01 | -0.55 | 1.83 | 1.88 | 1.8 | 45477 |
| 1730846400 | 1.83 | 0.07 | 3.98 | 1.76 | 1.83 | 1.76 | 23832 |
| 1730760000 | 1.76 | 0 | 0.00 | 1.79 | 1.79 | 1.72 | 179143 |
| 1730497200 | 1.76 | 0 | 0.00 | 1.76 | 1.82 | 1.76 | 94726 |
| 1730410800 | 1.76 | -0.07 | -3.83 | 1.84 | 1.84 | 1.73 | 98130 |
| 1730324400 | 1.83 | 0.01 | 0.55 | 1.82 | 1.87 | 1.81 | 25763 |
| 1730238000 | 1.82 | 0 | 0.00 | 1.82 | 1.87 | 1.82 | 50667 |
| 1730151600 | 1.82 | 0 | 0.00 | 1.83 | 1.84 | 1.82 | 14087 |
| 1729892400 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.82 | 30241 |
| 1729806000 | 1.85 | -0.01 | -0.54 | 1.87 | 1.88 | 1.85 | 38077 |
| 1729719600 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.85 | 106314 |
| 1729633200 | 1.88 | 0.06 | 3.30 | 1.86 | 1.88 | 1.84 | 52793 |
| 1729546800 | 1.82 | -0.04 | -2.15 | 1.85 | 1.86 | 1.77 | 64026 |
| 1729287600 | 1.86 | -0.09 | -4.62 | 1.93 | 1.95 | 1.86 | 110039 |
| 1729201200 | 1.95 | 0.17 | 9.55 | 1.81 | 2.15 | 1.8 | 220437 |
| 1729114800 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8 | 1.73 | 64467 |
| 1729028400 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.73 | 41434 |
| 1728682800 | 1.74 | -0.01 | -0.57 | 1.75 | 1.75 | 1.72 | 26936 |
| 1728596400 | 1.75 | 0.01 | 0.57 | 1.76 | 1.76 | 1.73 | 31547 |
| 1728510000 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.74 | 22016 |
| 1728423600 | 1.74 | 0.01 | 0.58 | 1.77 | 1.77 | 1.73 | 51637 |
| 1728337200 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.73 | 24274 |
| 1728078000 | 1.78 | 0.02 | 1.14 | 1.73 | 1.78 | 1.72 | 57457 |
| 1727991600 | 1.76 | 0.03 | 1.73 | 1.73 | 1.76 | 1.7 | 30501 |
| 1727905200 | 1.73 | 0.01 | 0.58 | 1.71 | 1.74 | 1.69 | 66587 |
| 1727818800 | 1.72 | 0 | 0.00 | 1.72 | 1.73 | 1.7 | 50333 |
| 1727732400 | 1.72 | 0 | 0.00 | 1.73 | 1.74 | 1.7 | 31602 |
| 1727473200 | 1.72 | -0.03 | -1.71 | 1.72 | 1.74 | 1.7 | 36402 |
| 1727386800 | 1.75 | -0.01 | -0.57 | 1.76 | 1.77 | 1.68 | 77613 |
| 1727300400 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.73 | 120219 |
| 1727214000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 113611 |
| 1727127600 | 1.78 | 0.01 | 0.56 | 1.79 | 1.8 | 1.75 | 88900 |
