Hot Features
프리미엄
Air Canada Inc (QX) (ACDVF)
USOTC
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 | -0.47 | -3.76602564103 | 12.48 | 12.88 | 11.68 | 270905 | 12.15111129 | CS |
| 4 | -2 | -14.2755174875 | 14.01 | 14.01 | 11.68 | 341242 | 12.62962104 | CS |
| 12 | -5.49 | -31.3714285714 | 17.5 | 18.56 | 11.68 | 289022 | 14.62594705 | CS |
| 26 | 0.4 | 3.44530577089 | 11.61 | 18.56 | 10.58 | 252593 | 14.30850557 | CS |
| 52 | -1.49 | -11.037037037 | 13.5 | 18.56 | 10.16 | 238886 | 13.68095469 | CS |
| 156 | -7.3021 | -37.8110096779 | 19.3121 | 20.0028 | 10.16 | 122710 | 14.01754442 | CS |
| 260 | -18.2 | -60.2449520026 | 30.21 | 30.21 | 6.4933 | 153328 | 15.34442258 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740522480 | 12.01 | -0.08 | -0.65 | 12.22 | 12.22 | 11.68 | 21491 |
| 1740435600 | 12.089 | 0.26 | 2.19 | 11.85 | 12.1599 | 11.85 | 370141 |
| 1740176400 | 11.83 | -0.32 | -2.63 | 12.12 | 12.158 | 11.8 | 163420 |
| 1740090480 | 12.15 | -0.09 | -0.74 | 12.88 | 12.88 | 12.13 | 267360 |
| 1740003960 | 12.24 | -0.07 | -0.54 | 12.25 | 12.27 | 12.18 | 151272 |
| 1739917740 | 12.306 | -0.22 | -1.79 | 12.48 | 12.5 | 11.9 | 402332 |
| 1739572020 | 12.53 | -0.32 | -2.49 | 13.6699 | 13.67 | 12.37 | 695425 |
| 1739485320 | 12.85 | 0.18 | 1.42 | 12.84 | 12.98 | 12.68 | 231254 |
| 1739398920 | 12.67 | 0.06 | 0.48 | 12.0001 | 12.87 | 12.0001 | 600377 |
| 1739312940 | 12.61 | 0.21 | 1.69 | 12.4 | 12.75 | 12.39 | 451349 |
| 1739226000 | 12.4 | -0.3 | -2.36 | 12.71 | 12.71 | 12.4 | 97896 |
| 1738967160 | 12.7 | 0.01 | 0.08 | 12.7187 | 12.73 | 12.605 | 462132 |
| 1738880400 | 12.69 | 0 | 0.00 | 12.82 | 12.83 | 12.67 | 591120 |
| 1738794000 | 12.69 | -0.33 | -2.53 | 13.02 | 13.02 | 12.69 | 756894 |
| 1738708080 | 13.02 | 0.52 | 4.16 | 13.0195 | 13.15 | 12.89 | 353921 |
| 1738621740 | 12.5 | -0.99 | -7.34 | 12.97 | 13.125 | 12.2 | 436256 |
| 1738362000 | 13.49 | -0.36 | -2.56 | 13.76 | 13.81 | 13.46 | 142361 |
| 1738276080 | 13.845 | 0.04 | 0.33 | 13.95 | 14 | 13.845 | 24889 |
| 1738189740 | 13.8 | 0.09 | 0.66 | 13.71 | 13.8 | 13.65 | 190893 |
| 1738103280 | 13.71 | -0.31 | -2.21 | 14.01 | 14.01 | 13.58 | 94299 |
| 1738016820 | 14.02 | 0.16 | 1.15 | 13.88 | 14.0705 | 13.6656 | 523344 |
| 1737757440 | 13.86 | -0.1 | -0.74 | 14 | 14.035 | 13.86 | 139412 |
| 1737671220 | 13.964 | -0.02 | -0.11 | 13.8656 | 14.08 | 13.856 | 389773 |
| 1737584640 | 13.98 | -0.24 | -1.69 | 14.04 | 14.135 | 13.87 | 116210 |
| 1737498540 | 14.22 | 0.09 | 0.64 | 14.17 | 14.304 | 14.0401 | 64458 |
| 1737152880 | 14.13 | -0.05 | -0.35 | 14.215 | 14.215 | 14 | 45386 |
| 1737066420 | 14.179 | -0.23 | -1.57 | 14.205 | 14.205 | 13.85 | 323845 |
| 1736979720 | 14.405 | -0.42 | -2.80 | 14.74 | 14.74 | 14.405 | 399955 |
| 1736893380 | 14.82 | 0.05 | 0.37 | 14.97 | 14.995 | 14.82 | 65731 |
| 1736806800 | 14.766082 | -0.43 | -2.85 | 15.75 | 15.75 | 14.72 | 51809 |
| 1736547720 | 15.2 | 0.1 | 0.66 | 15.5 | 15.5 | 14.945 | 334709 |
| 1736375340 | 15.1 | -0.23 | -1.50 | 15.11 | 15.22 | 15.038 | 462326 |
| 1736288940 | 15.33 | -0.32 | -2.04 | 15.6 | 15.614528 | 15.23 | 274678 |
| 1736202360 | 15.65 | 0.19 | 1.20 | 15.43 | 15.92 | 15.43 | 474809 |
| 1735942980 | 15.465 | -0.01 | -0.07 | 15.47 | 15.54 | 15.38 | 278832 |
| 1735856700 | 15.4756 | 0.04 | 0.23 | 15.53 | 15.57 | 15.3675 | 34240 |
| 1735683960 | 15.44 | -0.08 | -0.52 | 15.11 | 15.59 | 15.11 | 70970 |
| 1735597740 | 15.52 | -0.01 | -0.06 | 15.4254 | 15.56 | 15.21 | 36413 |
| 1735338000 | 15.53 | 0.04 | 0.26 | 15.45 | 15.8 | 15.45 | 251865 |
| 1735252020 | 15.49 | 0.02 | 0.13 | 15.58 | 15.6022 | 15.47 | 7111 |
| 1735078200 | 15.47 | 0.21 | 1.38 | 15.2966 | 15.58 | 15.2966 | 199189 |
| 1734992400 | 15.259 | 0.02 | 0.12 | 15.31 | 15.4 | 15.2 | 177476 |
| 1734733200 | 15.24 | 0.15 | 0.99 | 15.0501 | 15.38 | 14.8 | 57214 |
| 1734646800 | 15.09 | 0.17 | 1.14 | 15.12 | 15.3512 | 15 | 346126 |
| 1734560940 | 14.92 | -0.88 | -5.54 | 16.096 | 16.105 | 14.9 | 628966 |
| 1734474360 | 15.795 | -1.68 | -9.59 | 17.25 | 17.25 | 15.71 | 53547 |
| 1734388140 | 17.47 | -0.1 | -0.57 | 17.571605 | 17.77 | 17.47 | 684497 |
| 1734128940 | 17.57 | -0.28 | -1.54 | 17.84 | 17.93 | 17.25 | 555967 |
| 1734042480 | 17.8456 | 0.16 | 0.88 | 17.65 | 18 | 17.61 | 341715 |
| 1733955900 | 17.69 | -0.24 | -1.34 | 18 | 18 | 17.69 | 456304 |
| 1733869200 | 17.93 | -0.1 | -0.55 | 18.45 | 18.45 | 17.93 | 217905 |
| 1733782800 | 18.03 | -0.28 | -1.53 | 18.3117 | 18.444 | 18.03 | 196322 |
| 1733523600 | 18.31 | 0.04 | 0.22 | 18.33 | 18.41 | 18.22 | 310279 |
| 1733437500 | 18.27 | 0.39 | 2.18 | 17.05 | 18.56 | 17.05 | 615318 |
| 1733350980 | 17.88 | 0.18 | 1.02 | 16.739999 | 17.9 | 16.739999 | 57112 |
| 1733264700 | 17.7 | 0.13 | 0.74 | 17.5 | 17.84 | 17.5 | 168786 |
| 1733178180 | 17.57 | -0.2 | -1.13 | 16.79 | 17.8801 | 16.79 | 142164 |
| 1732918200 | 17.77 | 0.22 | 1.25 | 17.73 | 17.793 | 17.73 | 78495 |
| 1732746540 | 17.55 | -0.03 | -0.17 | 17.5 | 17.65 | 17.5 | 122221 |
| 1732660140 | 17.58 | -0.1 | -0.54 | 17.67 | 17.67 | 17.494 | 177488 |
