Hot Features
프리미엄
Desjardins International Equity Index ETF (DMEI)
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 |
|---|---|---|---|---|---|---|---|
| 1731969600 | 20.49 | 0.02 | 0.10 | 20.54 | 20.54 | 20.48 | 10119 |
| 1731710400 | 20.47 | -0.01 | -0.05 | 20.5 | 20.5 | 20.42 | 30604 |
| 1731624000 | 20.48 | 0.06 | 0.29 | 20.63 | 20.63 | 20.47 | 78415 |
| 1731537600 | 20.42 | -0.06 | -0.29 | 20.41 | 20.42 | 20.41 | 3250 |
| 1731451200 | 20.48 | -0.31 | -1.49 | 20.73 | 20.73 | 20.41 | 23353 |
| 1731364800 | 20.79 | 0.04 | 0.19 | 20.86 | 20.86 | 20.78 | 12464 |
| 1731105600 | 20.75 | -0.19 | -0.91 | 20.75 | 20.75 | 20.7 | 8462 |
| 1731019200 | 20.94 | 0.2 | 0.96 | 20.96 | 20.96 | 20.86 | 9935 |
| 1730932800 | 20.74 | -0.08 | -0.38 | 20.68 | 20.74 | 20.61 | 18911 |
| 1730846400 | 20.82 | 0.05 | 0.24 | 20.79 | 20.82 | 20.79 | 4207 |
| 1730760000 | 20.77 | -0.07 | -0.34 | 20.89 | 20.89 | 20.76 | 15991 |
| 1730497200 | 20.84 | 0.09 | 0.43 | 20.87 | 20.87 | 20.84 | 3506 |
| 1730410800 | 20.75 | -0.09 | -0.43 | 20.71 | 20.75 | 20.7 | 705 |
| 1730324400 | 20.84 | -0.15 | -0.71 | 20.94 | 20.94 | 20.84 | 2579 |
| 1730238000 | 20.99 | -0.01 | -0.05 | 21.07 | 21.07 | 20.98 | 3631 |
| 1730151600 | 21 | 0.1 | 0.48 | 21 | 21.01 | 21 | 7498 |
| 1729892400 | 20.9 | 0.03 | 0.14 | 20.8 | 20.94 | 20.8 | 3000 |
| 1729806000 | 20.87 | 0.09 | 0.43 | 20.87 | 20.87 | 20.87 | 936 |
| 1729719600 | 20.78 | -0.22 | -1.05 | 20.82 | 20.82 | 20.78 | 12142 |
| 1729633200 | 21 | -0.1 | -0.47 | 20.95 | 21 | 20.95 | 13320 |
| 1729546800 | 21.1 | -0.16 | -0.75 | 21.29 | 21.29 | 21.1 | 8888 |
| 1729287600 | 21.26 | 0.12 | 0.57 | 21.185 | 21.26 | 21.185 | 2709 |
| 1729201200 | 21.14 | 0.06 | 0.28 | 21.1 | 21.19 | 21.1 | 14250 |
| 1729114800 | 21.08 | 0.01 | 0.05 | 21.14 | 21.14 | 21.08 | 13992 |
| 1729028400 | 21.07 | -0.25 | -1.17 | 21.4 | 21.4 | 21.06 | 22484 |
| 1728682800 | 21.32 | 0.11 | 0.52 | 21.3 | 21.33 | 21.3 | 7985 |
| 1728596400 | 21.21 | 0.04 | 0.19 | 21.14 | 21.21 | 21.14 | 16220 |
| 1728510000 | 21.17 | 0.06 | 0.28 | 21.1 | 21.17 | 21.1 | 15940 |
| 1728423600 | 21.11 | 0.06 | 0.29 | 21 | 21.11 | 20.99 | 8141 |
| 1728337200 | 21.05 | -0.03 | -0.14 | 21.01 | 21.08 | 21.01 | 7603 |
| 1728078000 | 21.08 | 0.12 | 0.57 | 21.03 | 21.08 | 21.03 | 1612 |
| 1727991600 | 20.96 | -0.15 | -0.71 | 21.03 | 21.03 | 20.89 | 20952 |
| 1727905200 | 21.11 | 0 | 0.00 | 21.19 | 21.19 | 21.05 | 6795 |
| 1727818800 | 21.11 | -0.25 | -1.17 | 21.28 | 21.28 | 21.09 | 5073 |
| 1727732400 | 21.36 | 0.05 | 0.23 | 21.26 | 21.39 | 21.26 | 35592 |
| 1727473200 | 21.31 | -0.05 | -0.23 | 21.38 | 21.42 | 21.31 | 8937 |
| 1727386800 | 21.36 | 0.38 | 1.81 | 21.29 | 21.36 | 21.26 | 11450 |
| 1727300400 | 20.98 | -0.03 | -0.14 | 20.92 | 20.98 | 20.92 | 4230 |
| 1727214000 | 21.01 | 0.01 | 0.05 | 21.01 | 21.01 | 21.01 | 1851 |
| 1727127600 | 21 | -0.02 | -0.10 | 21.08 | 21.08 | 21 | 1563 |
| 1726868400 | 21.02 | -0.24 | -1.13 | 20.99 | 21.03 | 20.99 | 4220 |
| 1726782000 | 21.26 | 0.28 | 1.33 | 21.28 | 21.28 | 21.26 | 301 |
| 1726695600 | 20.98 | -0.01 | -0.05 | 20.96 | 20.98 | 20.96 | 800 |
| 1726609200 | 20.99 | -0.08 | -0.38 | 21.1 | 21.1 | 20.98 | 1394 |
| 1726522800 | 21.07 | 0.13 | 0.62 | 21.02 | 21.07 | 21.01 | 32004 |
| 1726263600 | 20.94 | 0.11 | 0.53 | 20.94 | 20.94 | 20.94 | 0 |
| 1726177200 | 20.83 | 0.13 | 0.63 | 20.78 | 20.84 | 20.73 | 11300 |
| 1726090800 | 20.7 | 0.07 | 0.34 | 20.49 | 20.7 | 20.49 | 1709 |
| 1726004400 | 20.63 | -0.04 | -0.19 | 20.52 | 20.63 | 20.52 | 1200 |
| 1725918000 | 20.67 | 0.19 | 0.93 | 20.72 | 20.72 | 20.65 | 3700 |
| 1725658800 | 20.48 | -0.28 | -1.35 | 20.83 | 20.83 | 20.46 | 36203 |
| 1725572400 | 20.76 | -0.07 | -0.34 | 20.8 | 20.8 | 20.76 | 2055 |
| 1725486000 | 20.83 | -0.11 | -0.53 | 20.83 | 20.86 | 20.83 | 565 |
| 1725399600 | 20.94 | -0.23 | -1.09 | 21.14 | 21.14 | 20.94 | 8211 |
| 1725054000 | 21.17 | 0.04 | 0.19 | 21.14 | 21.17 | 21.14 | 900 |
| 1724967600 | 21.13 | 0.1 | 0.48 | 21.13 | 21.15 | 21.12 | 6000 |
| 1724881200 | 21.03 | -0.03 | -0.14 | 21.09 | 21.09 | 21 | 6950 |
| 1724794800 | 21.06 | -0.06 | -0.28 | 21.03 | 21.07 | 21.03 | 700 |
| 1724708400 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1724449200 | 21.12 | 0.19 | 0.91 | 21.1 | 21.12 | 21.1 | 608 |
| 1724362800 | 20.93 | -0.11 | -0.52 | 21.08 | 21.08 | 20.93 | 3762 |
| 1724276400 | 21.04 | 0.17 | 0.81 | 21.01 | 21.04 | 21.01 | 9710 |
| 1724190000 | 20.87 | -0.1 | -0.48 | 20.89 | 20.92 | 20.86 | 8700 |
| 1724103600 | 20.97 | 0.23 | 1.11 | 20.97 | 20.97 | 20.97 | 0 |
