Hot Features
프리미엄
M Split Corp (XMF.PR.C)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730756400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1730497200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1730410800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1730324400 | 4.35 | 0.12 | 2.84 | 4 | 4.35 | 4 | 4900 |
| 1730238000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1730151600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1729892400 | 4.23 | 0.13 | 3.17 | 4.2 | 4.23 | 4.2 | 22300 |
| 1729806000 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 2500 |
| 1729719600 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 200 |
| 1729633200 | 4.2 | 0 | 0.00 | 4.22 | 4.22 | 4.2 | 3000 |
| 1729546800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 2000 |
| 1729287600 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 6600 |
| 1729201200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1729114800 | 4.25 | 0.04 | 0.95 | 4.25 | 4.25 | 4.25 | 2000 |
| 1729028400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728682800 | 4.21 | 0.12 | 2.93 | 4.21 | 4.21 | 4.21 | 7902 |
| 1728596400 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.09 | 3100 |
| 1728510000 | 4.01 | 0.08 | 2.04 | 4.01 | 4.01 | 4.01 | 3100 |
| 1728423600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1728337200 | 3.93 | 0.13 | 3.42 | 3.93 | 3.93 | 3.93 | 3100 |
| 1728078000 | 3.8 | 0.2 | 5.56 | 3.81 | 3.81 | 3.8 | 4100 |
| 1727991600 | 3.6 | 0.05 | 1.41 | 3.7 | 3.7 | 3.6 | 5000 |
| 1727905200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 2000 |
| 1727818800 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 3800 |
| 1727732400 | 3.6 | -0.05 | -1.37 | 3.6 | 3.6 | 3.6 | 2500 |
| 1727473200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727386800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727300400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727214000 | 3.65 | 0.2 | 5.80 | 3.56 | 3.65 | 3.56 | 3300 |
| 1727127600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1726868400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1726782000 | 3.45 | 0.2 | 6.15 | 3.45 | 3.45 | 3.45 | 3100 |
| 1726695600 | 3.25 | -0.14 | -4.13 | 3.25 | 3.25 | 3.25 | 1900 |
| 1726609200 | 3.39 | 0.14 | 4.31 | 3.39 | 3.39 | 3.39 | 1100 |
| 1726522800 | 3.25 | -0.14 | -4.13 | 3.2799999 | 3.2799999 | 3.25 | 4200 |
| 1726263600 | 3.39 | 0.19 | 5.94 | 3.39 | 3.39 | 3.39 | 2000 |
| 1726177200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726090800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726004400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725918000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725658800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725572400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725486000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1725399600 | 3.2 | 0.1 | 3.23 | 3.2 | 3.2 | 3.2 | 3100 |
| 1725054000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724967600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724881200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724794800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724708400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724449200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 3000 |
| 1724362800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724276400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724190000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724103600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1723844400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1723758000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1723671600 | 3.1 | 0.25 | 8.77 | 3.1 | 3.1 | 3.1 | 200 |
| 1723585200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1723498800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1723239600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1723153200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1723066800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1722980400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
