Hot Features
프리미엄
TDb Split Corp (XTD.PR.A)
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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 10.19 | 0.03 | 0.30 | 10.2 | 10.2 | 10.1 | 35000 |
| 1732833600 | 10.16 | 0.01 | 0.10 | 10.2 | 10.24 | 10.11 | 111600 |
| 1732747200 | 10.15 | 0.05 | 0.50 | 10.15 | 10.2 | 10.15 | 22000 |
| 1732660800 | 10.1 | -0.02 | -0.20 | 10.1 | 10.1 | 10.1 | 700 |
| 1732574400 | 10.12 | -0.06 | -0.59 | 10.2 | 10.2 | 10.12 | 8790 |
| 1732315200 | 10.18 | -0.03 | -0.29 | 10.2 | 10.26 | 10.1 | 20000 |
| 1732228800 | 10.21 | -0.04 | -0.39 | 10.27 | 10.27 | 10.11 | 22200 |
| 1732142400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732056000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731969600 | 10.25 | 0.01 | 0.10 | 10.34 | 10.35 | 10.25 | 3500 |
| 1731710400 | 10.24 | 0.01 | 0.10 | 10.23 | 10.24 | 10.23 | 409 |
| 1731624000 | 10.23 | 0.01 | 0.10 | 10.2 | 10.32 | 10.13 | 50300 |
| 1731537600 | 10.22 | 0.09 | 0.89 | 10.22 | 10.22 | 10.22 | 160 |
| 1731451200 | 10.13 | 0.05 | 0.50 | 10.07 | 10.2 | 10.07 | 22100 |
| 1731364800 | 10.08 | -0.12 | -1.18 | 10.15 | 10.2 | 10.08 | 35101 |
| 1731105600 | 10.2 | 0.1 | 0.99 | 10.15 | 10.2 | 10.15 | 14600 |
| 1731019200 | 10.1 | 0.1 | 1.00 | 10.05 | 10.1 | 10.05 | 6100 |
| 1730932800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730846400 | 10 | 0.01 | 0.10 | 10 | 10.01 | 10 | 9188 |
| 1730760000 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.99 | 1000 |
| 1730497200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2200 |
| 1730410800 | 10 | -0.03 | -0.30 | 10.02 | 10.02 | 10 | 4094 |
| 1730324400 | 10.03 | 0.03 | 0.30 | 10.02 | 10.03 | 10.01 | 1300 |
| 1730238000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730151600 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 7000 |
| 1729892400 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.99 | 3620 |
| 1729806000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729719600 | 10 | -0.02 | -0.20 | 10.01 | 10.01 | 10 | 7500 |
| 1729633200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 7000 |
| 1729546800 | 10.02 | 0.02 | 0.20 | 10.02 | 10.02 | 10 | 8400 |
| 1729287600 | 10 | 0.03 | 0.30 | 10 | 10 | 10 | 300 |
| 1729201200 | 9.97 | -0.05 | -0.50 | 9.97 | 9.97 | 9.97 | 300 |
| 1729114800 | 10.02 | 0.04 | 0.40 | 10 | 10.02 | 10 | 5600 |
| 1729028400 | 9.98 | -0.03 | -0.30 | 10 | 10.01 | 9.98 | 26226 |
| 1728682800 | 10.01 | -0.03 | -0.30 | 10.03 | 10.03 | 10.01 | 2911 |
| 1728596400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1728510000 | 10.04 | -0.02 | -0.20 | 10.06 | 10.06 | 10.02 | 23082 |
| 1728423600 | 10.06 | 0.03 | 0.30 | 10.05 | 10.07 | 10.05 | 6900 |
| 1728337200 | 10.03 | -0.05 | -0.50 | 10.05 | 10.07 | 10.02 | 26100 |
| 1728078000 | 10.08 | 0.11 | 1.10 | 10.04 | 10.08 | 10.04 | 27700 |
| 1727991600 | 9.97 | -0.03 | -0.30 | 9.95 | 10.04 | 9.95 | 8000 |
| 1727905200 | 10 | 0.02 | 0.20 | 9.99 | 10 | 9.99 | 1500 |
| 1727818800 | 9.98 | -0.03 | -0.30 | 10 | 10 | 9.98 | 6400 |
| 1727732400 | 10.01 | 0.02 | 0.20 | 10 | 10.01 | 10 | 1600 |
| 1727473200 | 9.99 | -0.02 | -0.20 | 10 | 10 | 9.99 | 7700 |
| 1727386800 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10 | 2900 |
| 1727300400 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 7800 |
| 1727214000 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 900 |
| 1727127600 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 14580 |
| 1726868400 | 10 | -0.04 | -0.40 | 10.01 | 10.01 | 10 | 2300 |
| 1726782000 | 10.04 | 0.04 | 0.40 | 10 | 10.04 | 9.99 | 32803 |
| 1726695600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1726609200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 19800 |
| 1726522800 | 10 | 0.03 | 0.30 | 9.96 | 10 | 9.96 | 23500 |
| 1726263600 | 9.97 | 0 | 0.00 | 9.97 | 10 | 9.97 | 8403 |
| 1726177200 | 9.97 | -0.03 | -0.30 | 9.97 | 9.97 | 9.97 | 4700 |
| 1726090800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1726004400 | 10 | 0 | 0.00 | 10 | 10 | 9.97 | 5000 |
| 1725918000 | 10 | 0.03 | 0.30 | 9.96 | 10 | 9.96 | 3100 |
| 1725658800 | 9.97 | -0.03 | -0.30 | 9.97 | 9.97 | 9.97 | 301 |
| 1725572400 | 10 | 0 | 0.00 | 10 | 10.02 | 10 | 3200 |
| 1725486000 | 10 | -0.01 | -0.10 | 10.05 | 10.05 | 10 | 4100 |
| 1725399600 | 10.01 | 0.01 | 0.10 | 10.05 | 10.05 | 10 | 8982 |
