Hot Features
프리미엄
Maple Leaf Foods Inc New (PK) (MLFNF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.1263289556 | 15.99 | 16.41 | 15.97 | 4736 | 16.15519848 | CS |
| 4 | 1.1308 | 7.43986525607 | 15.1992 | 16.41 | 15.1705 | 6498 | 16.00909465 | CS |
| 12 | -0.19 | -1.15012106538 | 16.52 | 16.57 | 15.1705 | 3271 | 16.01170285 | CS |
| 26 | -0.745 | -4.36310395315 | 17.075 | 18.57 | 15.1705 | 8711 | 16.77816385 | CS |
| 52 | -2.03 | -11.0566448802 | 18.36 | 20.28 | 15.1705 | 9796 | 17.32592637 | CS |
| 156 | -6.4963 | -28.4597153284 | 22.8263 | 25.68 | 14.09 | 6848 | 19.31468384 | CS |
| 260 | -2.068 | -11.2403522122 | 18.398 | 25.68 | 10.8 | 7574 | 20.19424871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 16.329999 | 0.03 | 0.18 | 16.3 | 16.41 | 16.3 | 3703 |
| 1732660140 | 16.3 | 0.24 | 1.51 | 16.39 | 16.39 | 16.17 | 5204 |
| 1732573200 | 16.056999 | 0 | 0.00 | 16.056999 | 16.056999 | 16.056999 | 0 |
| 1732314000 | 16.056999 | -0.06 | -0.39 | 16.329999 | 16.329999 | 16.056999 | 1840 |
| 1732227900 | 16.12 | 0.02 | 0.12 | 16.309999 | 16.309999 | 16.09 | 4200 |
| 1732141740 | 16.1 | -0.02 | -0.12 | 15.99 | 16.19 | 15.97 | 7700 |
| 1732054800 | 16.12 | 0.05 | 0.31 | 16.12 | 16.12 | 16.12 | 282 |
| 1731968640 | 16.07 | 0.04 | 0.25 | 16.07 | 16.07 | 16.07 | 12017 |
| 1731709260 | 16.03 | 0.3 | 1.91 | 16 | 16.079999 | 16 | 20611 |
| 1731622800 | 15.73 | 0.39 | 2.54 | 15.75 | 15.75 | 15.73 | 2968 |
| 1731536760 | 15.34 | -0.81 | -4.99 | 15.344 | 15.344 | 15.319 | 964 |
| 1731450480 | 16.145 | -0.25 | -1.51 | 16.149999 | 16.149999 | 16.145 | 825 |
| 1731363600 | 16.392 | 0.3 | 1.88 | 15.2 | 16.41 | 15.2 | 7514 |
| 1731104400 | 16.088999 | -0.12 | -0.73 | 16.088999 | 16.088999 | 16.088999 | 625 |
| 1731018540 | 16.207799 | 0.26 | 1.66 | 16.241 | 16.241 | 16.207799 | 3306 |
| 1730931600 | 15.943 | -0.05 | -0.29 | 15.92 | 15.943 | 15.9 | 23142 |
| 1730845680 | 15.99 | 0.51 | 3.29 | 15.61 | 15.99 | 15.61 | 19385 |
| 1730759160 | 15.48 | 0.23 | 1.51 | 15.41 | 15.48 | 15.41 | 1453 |
| 1730496420 | 15.25 | -0.05 | -0.33 | 15.33 | 15.33 | 15.25 | 335 |
| 1730409900 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1730323500 | 15.3 | -0.11 | -0.71 | 15.1992 | 15.315 | 15.1705 | 4600 |
| 1730237280 | 15.41 | -0.08 | -0.52 | 15.41 | 15.41 | 15.41 | 249 |
| 1730150880 | 15.49 | -0.02 | -0.13 | 15.49 | 15.49 | 15.49 | 102 |
| 1729891500 | 15.51 | -0.15 | -0.96 | 15.6 | 15.6 | 15.51 | 5001 |
| 1729805160 | 15.66 | -0.23 | -1.45 | 15.6 | 15.675 | 15.55 | 5546 |
| 1729718940 | 15.8899 | -0.2 | -1.24 | 15.9 | 15.9 | 15.875 | 1507 |
| 1729632300 | 16.09 | -0.17 | -1.05 | 16.21 | 16.21 | 16.05 | 3357 |
| 1729545600 | 16.26 | -0.24 | -1.45 | 16.27 | 16.27 | 16.26 | 2622 |
| 1729286400 | 16.5 | 0.35 | 2.17 | 16.5 | 16.5 | 16.5 | 667 |
| 1729200000 | 16.149999 | 0.07 | 0.44 | 16.129999 | 16.149999 | 16.129999 | 1412 |
| 1729113960 | 16.079999 | 0.04 | 0.25 | 16.219999 | 16.219999 | 16.079999 | 601 |
| 1729027560 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1728941160 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1728681960 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1728595560 | 16.04 | 0.13 | 0.82 | 16.079999 | 16.079999 | 16.04 | 300 |
| 1728508980 | 15.91 | 0 | 0.00 | 15.91 | 15.91 | 15.91 | 0 |
| 1728422580 | 15.91 | -0.25 | -1.55 | 16 | 16 | 15.91 | 831 |
| 1728336000 | 16.16 | -0.39 | -2.36 | 16.16 | 16.16 | 16.16 | 110 |
| 1728077220 | 16.55 | 0.2 | 1.22 | 16.2975 | 16.55 | 16.2975 | 1210 |
| 1727990940 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1727904540 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1727818140 | 16.35 | 0.05 | 0.31 | 16.35 | 16.35 | 16.35 | 1050 |
| 1727731380 | 16.3 | 0.02 | 0.12 | 16.3 | 16.3 | 16.3 | 101 |
| 1727472000 | 16.28 | 0.07 | 0.43 | 16.28 | 16.28 | 16.28 | 845 |
| 1727386200 | 16.21 | 0.08 | 0.50 | 16.21 | 16.21 | 16.21 | 100 |
| 1727299200 | 16.129999 | -0.08 | -0.49 | 16.29 | 16.29 | 16.12 | 4830 |
| 1727212800 | 16.21 | 0.22 | 1.38 | 16.03 | 16.21 | 16.02 | 1463 |
| 1727126940 | 15.99 | -0.16 | -0.99 | 16.055 | 16.055 | 15.99 | 230 |
| 1726867200 | 16.149999 | -0.12 | -0.74 | 16.2 | 16.2 | 16.149999 | 400 |
| 1726781220 | 16.27 | -0.09 | -0.56 | 16.285 | 16.285 | 16.27 | 200 |
| 1726694460 | 16.3613 | 0.06 | 0.38 | 16.3613 | 16.3613 | 16.3613 | 526 |
| 1726608240 | 16.3 | 0.02 | 0.12 | 16.415 | 16.415 | 16.3 | 2860 |
| 1726521720 | 16.28 | 0.18 | 1.12 | 16.239999 | 16.28 | 16.239999 | 831 |
| 1726262940 | 16.1 | -0.04 | -0.25 | 16.21 | 16.21 | 16.1 | 1985 |
| 1726176540 | 16.14 | 0.06 | 0.38 | 16.18 | 16.18 | 16.14 | 1600 |
| 1726090140 | 16.079 | 0.43 | 2.74 | 16.0886 | 16.0886 | 16.079 | 2200 |
| 1726003500 | 15.65 | -0.2 | -1.26 | 15.65 | 15.65 | 15.65 | 3582 |
| 1725917160 | 15.85 | -0.58 | -3.53 | 16.04 | 16.059999 | 15.85 | 830 |
| 1725657840 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1725571440 | 16.43 | -0.04 | -0.24 | 16.57 | 16.57 | 16.43 | 2000 |
| 1725485040 | 16.469999 | -0.06 | -0.36 | 16.52 | 16.52 | 16.469999 | 704 |
| 1725398940 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1725053340 | 16.53 | -0.47 | -2.76 | 16.465 | 16.53 | 16.45 | 46396 |
| 1724966880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724880480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
