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 | -0.1001 | -1.01624365482 | 9.85 | 10.09 | 8.56 | 578615 | 9.39174347 | CS |
| 4 | -0.5301 | -5.15661478599 | 10.28 | 10.87 | 8.56 | 340021 | 9.87039325 | CS |
| 12 | -4.4651 | -31.4111853676 | 14.215 | 14.304 | 8.56 | 320858 | 11.4073381 | CS |
| 26 | -3 | -23.5295963106 | 12.7499 | 18.56 | 8.56 | 294418 | 13.53417981 | CS |
| 52 | -4.2801 | -30.5067712046 | 14.03 | 18.56 | 8.56 | 261998 | 13.12693823 | CS |
| 156 | -7.0751 | -42.0511144131 | 16.825 | 20.0028 | 8.56 | 132188 | 13.48683883 | CS |
| 260 | -4.6501 | -32.2923611111 | 14.4 | 24.8167 | 8.56 | 159328 | 15.10893046 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744406940 | 9.7499 | 0.31 | 3.28 | 9.66 | 9.7499 | 9.44 | 46702 |
| 1744320120 | 9.44 | -0.59 | -5.88 | 9.92 | 9.92 | 9.3539999 | 822978 |
| 1744234140 | 10.03 | 1.08 | 12.07 | 8.56 | 10.09 | 8.56 | 361011 |
| 1744147740 | 8.95 | -0.2 | -2.19 | 9.4 | 9.63 | 8.93 | 413927 |
| 1744061220 | 9.15 | -0.47 | -4.89 | 9.5 | 9.63 | 9.1499 | 814703 |
| 1743802020 | 9.6199999 | -0.27 | -2.74 | 9.85 | 9.85 | 9.23 | 480455 |
| 1743715440 | 9.891 | -0.12 | -1.16 | 10.19 | 10.22 | 9.88 | 550393 |
| 1743629040 | 10.007 | -0.03 | -0.33 | 10.05 | 10.17 | 9.8875 | 160093 |
| 1743542640 | 10.04 | 0.18 | 1.83 | 9.7739999 | 10.04 | 9.5 | 320220 |
| 1743456180 | 9.86 | -0.01 | -0.10 | 9.73 | 10 | 9.56 | 315158 |
| 1743197340 | 9.8699999 | -0.33 | -3.24 | 10.15 | 10.15 | 9.86 | 474004 |
| 1743110880 | 10.2 | -0.37 | -3.50 | 10.5 | 10.58 | 10.14 | 842893 |
| 1743024540 | 10.57 | -0.11 | -0.99 | 10.68 | 10.704 | 10.56 | 176319 |
| 1742938140 | 10.676 | -0.04 | -0.35 | 10.6465 | 10.676 | 10.63 | 36294 |
| 1742851200 | 10.713 | 0.06 | 0.59 | 10.7 | 10.815 | 10.66 | 115827 |
| 1742592540 | 10.65 | 0.12 | 1.17 | 10.51 | 10.65 | 10.49 | 187384 |
| 1742505960 | 10.527 | -0.1 | -0.97 | 10.51 | 10.638 | 10.472 | 46934 |
| 1742419200 | 10.63 | -0.12 | -1.11 | 10.76 | 10.76 | 10.6 | 162968 |
| 1742333400 | 10.749 | -0.12 | -1.06 | 10.85 | 10.85 | 10.73 | 92523 |
| 1742246400 | 10.864 | 0.19 | 1.81 | 10.67 | 10.87 | 10.65 | 255833 |
| 1741987680 | 10.671 | 0.16 | 1.53 | 10.28 | 10.671 | 10.28 | 170511 |
| 1741901340 | 10.51 | -0.23 | -2.14 | 10.73 | 10.73 | 10.47 | 101422 |
| 1741814940 | 10.74 | -0.01 | -0.09 | 11.29 | 11.29 | 10.71 | 220939 |
| 1741728480 | 10.75 | -0.15 | -1.35 | 10.8 | 10.895 | 10.53 | 580664 |
| 1741641600 | 10.8969 | -0.5 | -4.41 | 11 | 11.07 | 10.8201 | 104789 |
| 1741386000 | 11.4 | 0.17 | 1.51 | 11.23 | 11.415 | 11.12 | 524277 |
| 1741300140 | 11.23 | -0.39 | -3.36 | 11.49 | 11.49 | 11.07 | 738581 |
| 1741213440 | 11.62 | 0.5 | 4.50 | 11.27 | 11.6365 | 11.27 | 105635 |
| 1741126800 | 11.12 | 0.01 | 0.09 | 11.0055 | 11.28 | 10.78 | 296670 |
| 1741040760 | 11.11 | -0.45 | -3.92 | 11.5525 | 11.5525 | 11.03 | 535459 |
| 1740781260 | 11.5635 | -0.07 | -0.57 | 11.62 | 11.75 | 11.54 | 407585 |
| 1740695340 | 11.63 | -0.47 | -3.88 | 11.925 | 11.925 | 11.61 | 239171 |
| 1740608400 | 12.1 | 0.09 | 0.75 | 12.05 | 12.21 | 11.92 | 170483 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
