Hot Features
프리미엄
CIBC Sustainable Global Equity Fund (CSGE)
NEO
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.0202020202 | 23.76 | 24.26 | 23.75 | 280 | 23.85 | CS |
| 4 | 1.03 | 4.43774235243 | 23.21 | 24.26 | 23.21 | 72 | 23.83891986 | CS |
| 12 | 1.72 | 7.63765541741 | 22.52 | 24.26 | 22.36 | 202 | 23.61082573 | CS |
| 26 | 2.49 | 11.4482758621 | 21.75 | 24.26 | 21.57 | 364 | 22.93770047 | CS |
| 52 | 4.2 | 20.9580838323 | 20.04 | 24.26 | 19.89 | 282 | 22.04739697 | CS |
| 156 | 2.83 | 13.2181223727 | 21.41 | 24.26 | 16.09 | 329 | 19.44388343 | CS |
| 260 | 4.13 | 20.5370462456 | 20.11 | 24.26 | 16.09 | 298 | 19.46680567 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732831200 | 24.24 | 0.03 | 0.12 | 24.24 | 24.24 | 24.24 | 0 |
| 1732744800 | 24.21 | -0.05 | -0.21 | 24.21 | 24.21 | 24.21 | 0 |
| 1732658400 | 24.26 | 0.24 | 1.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1732572000 | 24.02 | 0.11 | 0.46 | 24.02 | 24.02 | 24.02 | 0 |
| 1732312800 | 23.91 | 0.06 | 0.25 | 23.91 | 23.91 | 23.91 | 0 |
| 1732226460 | 23.85 | 0.01 | 0.04 | 23.76 | 23.85 | 23.75 | 1400 |
| 1732140000 | 23.84 | 0.06 | 0.25 | 23.84 | 23.84 | 23.84 | 0 |
| 1732053600 | 23.78 | 0.04 | 0.17 | 23.78 | 23.78 | 23.78 | 0 |
| 1731967200 | 23.74 | -0.1 | -0.42 | 23.74 | 23.74 | 23.74 | 10 |
| 1731708000 | 23.84 | -0.32 | -1.32 | 23.84 | 23.84 | 23.84 | 0 |
| 1731621600 | 24.16 | -0.06 | -0.25 | 24.16 | 24.16 | 24.16 | 0 |
| 1731535200 | 24.22 | 0.1 | 0.41 | 24.22 | 24.22 | 24.22 | 0 |
| 1731448800 | 24.12 | -0.06 | -0.25 | 24.12 | 24.12 | 24.12 | 0 |
| 1731362400 | 24.18 | 0.02 | 0.08 | 24.18 | 24.18 | 24.18 | 0 |
| 1731103200 | 24.16 | 0.18 | 0.75 | 24.16 | 24.16 | 24.16 | 0 |
| 1731016800 | 23.98 | 0.15 | 0.63 | 23.98 | 23.98 | 23.98 | 0 |
| 1730930400 | 23.83 | 0.41 | 1.75 | 23.83 | 23.83 | 23.83 | 0 |
| 1730844000 | 23.42 | 0.09 | 0.39 | 23.42 | 23.42 | 23.42 | 0 |
| 1730757600 | 23.33 | -0.1 | -0.43 | 23.33 | 23.33 | 23.33 | 10 |
| 1730494800 | 23.43 | 0.22 | 0.95 | 23.43 | 23.43 | 23.43 | 0 |
| 1730408400 | 23.21 | -0.29 | -1.23 | 23.21 | 23.21 | 23.21 | 15 |
| 1730322240 | 23.5 | -0.1 | -0.42 | 23.5 | 23.5 | 23.5 | 0 |
| 1730235600 | 23.6 | 0.08 | 0.34 | 23.6 | 23.6 | 23.6 | 0 |
| 1730149200 | 23.52 | 0.1 | 0.43 | 23.52 | 23.52 | 23.52 | 0 |
| 1729890000 | 23.42 | -0.01 | -0.04 | 23.42 | 23.42 | 23.42 | 0 |
| 1729803600 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1729717200 | 23.43 | -0.23 | -0.97 | 23.43 | 23.43 | 23.43 | 0 |
| 1729630800 | 23.66 | -0.07 | -0.29 | 23.66 | 23.66 | 23.66 | 0 |
| 1729544400 | 23.73 | -0.05 | -0.21 | 23.73 | 23.73 | 23.73 | 0 |
| 1729285200 | 23.78 | 0.21 | 0.89 | 23.78 | 23.78 | 23.78 | 0 |
| 1729198980 | 23.57 | 0.03 | 0.13 | 23.57 | 23.57 | 23.57 | 90 |
| 1729112400 | 23.54 | -0.04 | -0.17 | 23.54 | 23.54 | 23.54 | 0 |
| 1729026000 | 23.58 | 0.01 | 0.04 | 23.76 | 23.76 | 23.58 | 9720 |
| 1728680400 | 23.57 | 0.15 | 0.64 | 23.57 | 23.57 | 23.57 | 0 |
| 1728594000 | 23.42 | 0.01 | 0.04 | 23.42 | 23.42 | 23.42 | 0 |
| 1728507600 | 23.41 | 0.25 | 1.08 | 23.41 | 23.41 | 23.41 | 0 |
| 1728421200 | 23.16 | 0.24 | 1.05 | 23.16 | 23.16 | 23.16 | 0 |
| 1728334800 | 22.92 | -0.1 | -0.43 | 22.92 | 22.92 | 22.92 | 1 |
| 1728075600 | 23.02 | 0.11 | 0.48 | 23.02 | 23.02 | 23.02 | 0 |
| 1727989200 | 22.91 | -0.08 | -0.35 | 22.91 | 22.91 | 22.91 | 20 |
| 1727902800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1727816400 | 22.99 | -0.18 | -0.78 | 22.99 | 22.99 | 22.99 | 0 |
| 1727730000 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1727470800 | 23.17 | 0.05 | 0.22 | 23.17 | 23.17 | 23.17 | 0 |
| 1727384400 | 23.12 | 0.15 | 0.65 | 23.12 | 23.12 | 23.12 | 0 |
| 1727298000 | 22.97 | 0.02 | 0.09 | 22.97 | 22.97 | 22.97 | 0 |
| 1727211600 | 22.95 | -0.07 | -0.30 | 22.95 | 22.95 | 22.95 | 0 |
| 1727125200 | 23.02 | -0.07 | -0.30 | 23.02 | 23.02 | 23.02 | 0 |
| 1726866000 | 23.09 | -0.12 | -0.52 | 23.09 | 23.09 | 23.09 | 0 |
| 1726779600 | 23.21 | 0.16 | 0.69 | 23.21 | 23.21 | 23.21 | 0 |
| 1726693440 | 23.05 | -0.08 | -0.35 | 23.05 | 23.05 | 23.05 | 0 |
| 1726606800 | 23.13 | -0.07 | -0.30 | 23.13 | 23.13 | 23.13 | 0 |
| 1726520400 | 23.2 | 0.02 | 0.09 | 23.2 | 23.2 | 23.2 | 20 |
| 1726261200 | 23.18 | 0.15 | 0.65 | 23.18 | 23.18 | 23.18 | 0 |
| 1726174800 | 23.03 | 0.22 | 0.96 | 23.03 | 23.03 | 23.03 | 0 |
| 1726088400 | 22.81 | 0.08 | 0.35 | 22.81 | 22.81 | 22.81 | 0 |
| 1726002000 | 22.73 | 0.2 | 0.89 | 22.73 | 22.73 | 22.73 | 0 |
| 1725915600 | 22.53 | 0.17 | 0.76 | 22.53 | 22.53 | 22.53 | 0 |
| 1725656400 | 22.36 | -0.16 | -0.71 | 22.36 | 22.36 | 22.36 | 0 |
| 1725570000 | 22.52 | -0.14 | -0.62 | 22.52 | 22.52 | 22.52 | 1 |
| 1725483600 | 22.66 | -0.04 | -0.18 | 22.66 | 22.66 | 22.66 | 0 |
| 1725397200 | 22.7 | -0.25 | -1.09 | 22.7 | 22.7 | 22.7 | 10 |
| 1725051600 | 22.95 | 0.17 | 0.75 | 22.95 | 22.95 | 22.95 | 0 |
| 1724965200 | 22.78 | 0.01 | 0.04 | 22.78 | 22.78 | 22.78 | 0 |
