Hot Features
프리미엄
Canadian Tire Ltd (PK) (CDNAF)
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 | -0.08 | -0.0739918608953 | 108.12 | 109.7 | 107 | 22978 | 108.90706717 | CS |
| 4 | -1.66 | -1.51321786691 | 109.7 | 111.43 | 106.2 | 15754 | 107.86629639 | CS |
| 12 | -4.19 | -3.73340461552 | 112.23 | 120.465 | 105.03 | 9215 | 111.08162829 | CS |
| 26 | 8.09 | 8.09404702351 | 99.95 | 120.465 | 93.73 | 11816 | 106.48797799 | CS |
| 52 | 7.01 | 6.93853310898 | 101.03 | 120.465 | 91.495 | 12271 | 104.25398959 | CS |
| 156 | -27.12525 | -20.0682127988 | 135.16525 | 157.09 | 91.495 | 5701 | 107.67434422 | CS |
| 260 | -4.75 | -4.21136625587 | 112.79 | 175.03447 | 46.8 | 4490 | 108.62873641 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 108.04 | -1.66 | -1.51 | 108.21 | 108.21 | 107.98 | 20500 |
| 1732573560 | 109.7 | 2.3 | 2.14 | 108.6325 | 109.7 | 108.59 | 64302 |
| 1732314000 | 107.4 | -0.22 | -0.20 | 108.09 | 108.09 | 107.28 | 10460 |
| 1732227900 | 107.615 | -0.94 | -0.86 | 108.073 | 108.073 | 107 | 11166 |
| 1732141740 | 108.55 | -0.24 | -0.22 | 108.12 | 108.55 | 108.12 | 8461 |
| 1732054800 | 108.79 | 0.57 | 0.53 | 108.355 | 108.79 | 108.27 | 1561 |
| 1731968640 | 108.22 | 0.44 | 0.41 | 108 | 108.735 | 107.84 | 19211 |
| 1731709260 | 107.78 | 0.13 | 0.12 | 107.448 | 107.78 | 107.448 | 8889 |
| 1731622800 | 107.655 | -0.25 | -0.23 | 108.17 | 109.28 | 107.655 | 4135 |
| 1731536760 | 107.9 | -0.94 | -0.86 | 108.6025 | 108.611 | 107.9 | 2567 |
| 1731450480 | 108.84 | -0.27 | -0.25 | 108.4725 | 108.84 | 108.4725 | 7596 |
| 1731363600 | 109.10874 | -1.52 | -1.38 | 111.1185 | 111.1185 | 109.10874 | 3136 |
| 1731104400 | 110.63 | 0.74 | 0.67 | 109.7 | 111.042 | 109.7 | 3756 |
| 1731018540 | 109.89 | 2.83 | 2.64 | 111.43 | 111.43 | 109.73 | 10840 |
| 1730931600 | 107.06 | -0.56 | -0.52 | 107.062 | 107.55 | 107.06 | 26937 |
| 1730845680 | 107.615 | -0.3 | -0.27 | 109.53 | 109.53 | 107.615 | 186 |
| 1730759160 | 107.91 | 0.28 | 0.26 | 109.095 | 109.095 | 107.91 | 4884 |
| 1730496420 | 107.63 | 1.32 | 1.24 | 106.2 | 107.63 | 106.2 | 13047 |
| 1730409780 | 106.31 | -3.17 | -2.90 | 107.94 | 107.94 | 106.31 | 93378 |
| 1730323500 | 109.48 | -0.47 | -0.43 | 109.7 | 109.7 | 109.48 | 58 |
| 1730237280 | 109.95 | -3.96 | -3.47 | 112.45 | 112.45 | 109.95 | 19 |
| 1730150880 | 113.905 | 0.92 | 0.81 | 113.548 | 114.065 | 113.548 | 950 |
| 1729891500 | 112.99 | -1.08 | -0.95 | 113.81 | 113.81 | 112.98 | 4884 |
| 1729805160 | 114.07 | -0.4 | -0.35 | 113.875 | 114.07 | 113.16 | 3786 |
| 1729718940 | 114.4708 | 0.54 | 0.47 | 113.918 | 114.4708 | 113.75 | 8418 |
| 1729632300 | 113.931 | -1.33 | -1.15 | 114.45149 | 114.45149 | 113.931 | 810 |
| 1729545600 | 115.26 | -0.04 | -0.04 | 115.09 | 115.26 | 115.09 | 4559 |
| 1729286400 | 115.302 | 0.68 | 0.60 | 115.21 | 115.302 | 115.05 | 8392 |
| 1729200000 | 114.62 | -0.17 | -0.15 | 114.36 | 114.62 | 114.36 | 5828 |
| 1729113960 | 114.79 | 0.57 | 0.49 | 114.79 | 114.79 | 114.79 | 8992 |
| 1729027680 | 114.225 | -0.61 | -0.53 | 114.655 | 114.655 | 114.225 | 4530 |
| 1728941220 | 114.8382 | 0.11 | 0.10 | 114.7 | 114.8382 | 114.7 | 110 |
| 1728681960 | 114.725 | 0 | 0.00 | 114.725 | 114.725 | 114.725 | 0 |
| 1728595560 | 114.725 | -0.7 | -0.61 | 114.789 | 114.789 | 114.725 | 5510 |
| 1728508800 | 115.425 | -0.18 | -0.16 | 115.895 | 115.895 | 115.425 | 1417 |
| 1728422580 | 115.605 | 0.42 | 0.37 | 115.49 | 116.16 | 115.49 | 61 |
| 1728336000 | 115.18 | -3.66 | -3.08 | 115.67 | 116.28488 | 115.18 | 1636 |
| 1728077160 | 118.8433 | 0 | 0.00 | 118.8433 | 118.8433 | 118.8433 | 0 |
| 1727990760 | 118.8433 | -0.74 | -0.62 | 119.135 | 119.135 | 118.8433 | 1117 |
| 1727904540 | 119.58 | 0 | 0.00 | 119.58 | 119.58 | 119.58 | 0 |
| 1727818140 | 119.58 | 0.17 | 0.14 | 120.46 | 120.465 | 119.58 | 2258 |
| 1727731380 | 119.41 | 0.32 | 0.27 | 119 | 119.41 | 118.7968 | 6253 |
| 1727472000 | 119.09 | 0.02 | 0.02 | 119.01 | 119.48 | 119.01 | 13012 |
| 1727386200 | 119.07 | 2.02 | 1.73 | 119.71 | 120.14 | 118.97 | 2116 |
| 1727299200 | 117.05 | -1.63 | -1.37 | 118.2683 | 118.2683 | 116.93 | 3626 |
| 1727212800 | 118.6795 | 1.18 | 1.00 | 118.22 | 118.6795 | 118.22 | 9802 |
| 1727126940 | 117.5 | 0.68 | 0.58 | 117.33 | 117.8855 | 117.33 | 3098 |
| 1726867200 | 116.82 | -0.03 | -0.03 | 114.9595 | 116.82 | 114.9595 | 9552 |
| 1726781220 | 116.85 | 0.36 | 0.31 | 118.5188 | 118.5188 | 116.43 | 5110 |
| 1726694640 | 116.49 | 0 | 0.00 | 116.49 | 116.49 | 116.49 | 0 |
| 1726608240 | 116.49 | 0.47 | 0.41 | 116.6153 | 116.6153 | 116.49 | 7690 |
| 1726521720 | 116.02 | -1.03 | -0.88 | 105.03 | 116.05 | 105.03 | 12220 |
| 1726262940 | 117.045 | -0.16 | -0.13 | 117.072 | 117.072 | 117.045 | 3119 |
| 1726176540 | 117.2 | 1.98 | 1.72 | 116.2488 | 117.2 | 116.2488 | 7698 |
| 1726090140 | 115.22 | 1.41 | 1.24 | 115.22 | 115.22 | 115.22 | 4036 |
| 1726003500 | 113.81 | -2.2 | -1.90 | 113.785 | 113.81 | 113.35 | 6548 |
| 1725917160 | 116.01 | 1.4 | 1.22 | 116.215 | 116.3975 | 115.8005 | 17171 |
| 1725658020 | 114.615 | -1.34 | -1.16 | 115.89 | 115.93 | 114.39 | 3866 |
| 1725571440 | 115.958 | 0.89 | 0.77 | 115.958 | 115.958 | 115.958 | 11111 |
| 1725485040 | 115.07 | 2.56 | 2.28 | 112.23 | 115.255 | 112.23 | 11689 |
| 1725398880 | 112.51 | -1.56 | -1.37 | 113.86 | 113.86 | 111.8103 | 10876 |
| 1725053340 | 114.07 | 0.1 | 0.09 | 113.1103 | 114.36 | 113.1103 | 26058 |
| 1724966760 | 113.97 | 0 | 0.00 | 113.97 | 113.97 | 113.97 | 0 |
| 1724880360 | 113.97 | -3.15 | -2.69 | 114.335 | 114.335 | 113.97 | 56179 |
| 1724794080 | 117.12 | 0.47 | 0.40 | 116.385 | 117.87 | 116.1 | 9357 |
