Hot Features
프리미엄
CI US Enhanced Value Index ETF (CVLU.B)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1735080000 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1734993600 | 25.03 | 0.04 | 0.16 | 24.93 | 25.03 | 24.93 | 1501 |
| 1734734400 | 24.99 | 0.24 | 0.97 | 24.99 | 24.99 | 24.99 | 0 |
| 1734648000 | 24.75 | -0.2 | -0.80 | 24.75 | 24.75 | 24.75 | 0 |
| 1734561600 | 24.95 | -0.42 | -1.66 | 25.13 | 25.13 | 24.95 | 100 |
| 1734475200 | 25.37 | -0.03 | -0.12 | 25.37 | 25.37 | 25.37 | 0 |
| 1734388800 | 25.4 | 0.01 | 0.04 | 25.5 | 25.5 | 25.4 | 1000 |
| 1734129600 | 25.39 | 0.08 | 0.32 | 25.33 | 25.39 | 25.33 | 800 |
| 1734043200 | 25.31 | -0.02 | -0.08 | 25.28 | 25.31 | 25.28 | 500 |
| 1733956800 | 25.33 | 0.02 | 0.08 | 25.33 | 25.33 | 25.33 | 0 |
| 1733870400 | 25.31 | -0.12 | -0.47 | 25.31 | 25.31 | 25.31 | 0 |
| 1733784000 | 25.43 | -0.07 | -0.27 | 25.43 | 25.43 | 25.43 | 3 |
| 1733524800 | 25.5 | 0.22 | 0.87 | 25.5 | 25.5 | 25.46 | 6900 |
| 1733438400 | 25.28 | -0.14 | -0.55 | 25.28 | 25.28 | 25.28 | 0 |
| 1733352000 | 25.42 | -0.03 | -0.12 | 25.41 | 25.42 | 25.41 | 100 |
| 1733265600 | 25.45 | -0.02 | -0.08 | 25.45 | 25.45 | 25.45 | 65 |
| 1733179200 | 25.47 | -0.01 | -0.04 | 25.47 | 25.47 | 25.47 | 0 |
| 1732920000 | 25.48 | 0.1 | 0.39 | 25.4 | 25.48 | 25.4 | 1600 |
| 1732833600 | 25.38 | -0.01 | -0.04 | 25.38 | 25.38 | 25.38 | 0 |
| 1732747200 | 25.39 | -0.12 | -0.47 | 25.39 | 25.39 | 25.39 | 0 |
| 1732660800 | 25.51 | 0.17 | 0.67 | 25.49 | 25.51 | 25.49 | 1900 |
| 1732574400 | 25.34 | 0.21 | 0.84 | 25.2 | 25.4 | 25.2 | 600 |
| 1732315200 | 25.13 | 0.21 | 0.84 | 25.13 | 25.13 | 25.13 | 0 |
| 1732228800 | 24.92 | 0.23 | 0.93 | 24.92 | 24.92 | 24.92 | 53 |
| 1732142400 | 24.69 | 0.09 | 0.37 | 24.69 | 24.69 | 24.69 | 0 |
| 1732056000 | 24.6 | -0.17 | -0.69 | 24.59 | 24.64 | 24.59 | 1073 |
| 1731969600 | 24.77 | -0.03 | -0.12 | 24.77 | 24.77 | 24.77 | 0 |
| 1731710400 | 24.8 | -0.13 | -0.52 | 24.8 | 24.8 | 24.8 | 0 |
| 1731624000 | 24.93 | -0.06 | -0.24 | 24.93 | 24.93 | 24.93 | 100 |
| 1731537600 | 24.99 | 0.11 | 0.44 | 24.94 | 24.99 | 24.94 | 300 |
| 1731451200 | 24.88 | -0.14 | -0.56 | 24.88 | 24.88 | 24.88 | 0 |
| 1731364800 | 25.02 | 0.11 | 0.44 | 25.06 | 25.06 | 25.02 | 100 |
| 1731105600 | 24.91 | 0.2 | 0.81 | 24.91 | 24.91 | 24.91 | 0 |
| 1731019200 | 24.71 | -0.11 | -0.44 | 24.65 | 24.71 | 24.65 | 282 |
| 1730932800 | 24.82 | 0.85 | 3.55 | 24.82 | 24.82 | 24.82 | 0 |
| 1730846400 | 23.97 | 0.12 | 0.50 | 23.97 | 23.97 | 23.97 | 69 |
| 1730760000 | 23.85 | -0.14 | -0.58 | 23.85 | 23.85 | 23.85 | 0 |
| 1730497200 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1730410800 | 23.99 | -0.13 | -0.54 | 24 | 24 | 23.99 | 200 |
| 1730324400 | 24.12 | -0.06 | -0.25 | 24.12 | 24.12 | 24.12 | 0 |
| 1730238000 | 24.18 | -0.01 | -0.04 | 24.24 | 24.24 | 24.18 | 1700 |
| 1730151600 | 24.19 | 0.14 | 0.58 | 24.19 | 24.19 | 24.19 | 100 |
| 1729892400 | 24.05 | -0.05 | -0.21 | 24.05 | 24.05 | 24.05 | 0 |
| 1729806000 | 24.1 | 0.02 | 0.08 | 24.1 | 24.1 | 24.1 | 53 |
| 1729719600 | 24.08 | -0.13 | -0.54 | 24.08 | 24.08 | 24.08 | 5 |
| 1729633200 | 24.21 | -0.02 | -0.08 | 24.1 | 24.21 | 24.1 | 176 |
| 1729546800 | 24.23 | -0.17 | -0.70 | 24.34 | 24.34 | 24.23 | 700 |
| 1729287600 | 24.4 | 0.05 | 0.21 | 24.4 | 24.4 | 24.4 | 33 |
| 1729201200 | 24.35 | 0.05 | 0.21 | 24.32 | 24.35 | 24.32 | 100 |
| 1729114800 | 24.3 | 0.09 | 0.37 | 24.3 | 24.3 | 24.3 | 0 |
| 1729028400 | 24.21 | 0.08 | 0.33 | 24.21 | 24.21 | 24.21 | 0 |
| 1728682800 | 24.13 | 0.23 | 0.96 | 24.13 | 24.13 | 24.13 | 0 |
| 1728596400 | 23.9 | -0.03 | -0.13 | 23.9 | 23.9 | 23.9 | 0 |
| 1728510000 | 23.93 | 0.32 | 1.36 | 23.93 | 23.93 | 23.93 | 0 |
| 1728423600 | 23.61 | 0.12 | 0.51 | 23.61 | 23.61 | 23.61 | 93 |
| 1728337200 | 23.49 | -0.09 | -0.38 | 23.49 | 23.49 | 23.49 | 0 |
| 1728078000 | 23.58 | 0.23 | 0.99 | 23.58 | 23.58 | 23.58 | 0 |
| 1727991600 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 91 |
| 1727905200 | 23.35 | 0.01 | 0.04 | 23.35 | 23.35 | 23.35 | 0 |
| 1727818800 | 23.34 | -0.18 | -0.77 | 23.36 | 23.36 | 23.34 | 1600 |
| 1727732400 | 23.52 | 0.08 | 0.34 | 23.52 | 23.52 | 23.52 | 0 |
