Hot Features
프리미엄
Dynamic Active Global Dividend ETF (DXG)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 70.12 | 0 | 0.00 | 70.12 | 70.12 | 70.12 | 0 |
| 1738881600 | 70.12 | 0.33 | 0.47 | 70.05 | 70.17 | 69.9 | 5080 |
| 1738795200 | 69.79 | 0.27 | 0.39 | 69.06 | 69.81 | 69.06 | 1860 |
| 1738708800 | 69.52 | -0.57 | -0.81 | 69.63 | 69.63 | 69.3 | 1958 |
| 1738622400 | 70.09 | -0.46 | -0.65 | 69.26 | 70.5 | 69.26 | 28603 |
| 1738363200 | 70.55 | -0.14 | -0.20 | 71.32 | 71.32 | 70.34 | 6568 |
| 1738276800 | 70.69 | 0.75 | 1.07 | 69.88 | 70.91 | 69.84 | 4499 |
| 1738190400 | 69.94 | 0.09 | 0.13 | 70.09 | 70.13 | 69.73 | 3935 |
| 1738104000 | 69.85 | 1.24 | 1.81 | 68.76 | 69.88 | 68.5 | 4249 |
| 1738017600 | 68.61 | -3.06 | -4.27 | 68.69 | 69.02 | 67.94 | 8413 |
| 1737758400 | 71.67 | -0.38 | -0.53 | 72.08 | 72.08 | 71.4 | 2293 |
| 1737672000 | 72.05 | 0.59 | 0.83 | 71.3 | 72.05 | 71.3 | 8755 |
| 1737585600 | 71.46 | 1.04 | 1.48 | 71.41 | 71.59 | 71.2 | 18506 |
| 1737499200 | 70.42 | 0.17 | 0.24 | 70.25 | 70.5 | 69.97 | 6862 |
| 1737412800 | 70.25 | 0.15 | 0.21 | 69.99 | 70.25 | 69.95 | 3112 |
| 1737153600 | 70.1 | 1.05 | 1.52 | 70.1 | 70.1 | 69.65 | 3233 |
| 1737067200 | 69.05 | 0.4 | 0.58 | 69.24 | 69.3 | 69.05 | 4628 |
| 1736980800 | 68.65 | 1.44 | 2.14 | 68.25 | 68.68 | 68.25 | 16412 |
| 1736894400 | 67.21 | 0.17 | 0.25 | 67.54 | 67.54 | 66.94 | 3625 |
| 1736808000 | 67.04 | -0.66 | -0.97 | 66.599999 | 67.04 | 66.47 | 4540 |
| 1736548800 | 67.7 | -0.94 | -1.37 | 67.09 | 68.04 | 67.06 | 6280 |
| 1736462400 | 68.64 | 0.08 | 0.12 | 68.56 | 68.66 | 68.4 | 5680 |
| 1736376000 | 68.56 | 0.14 | 0.20 | 68.43 | 68.66 | 68.12 | 17334 |
| 1736289600 | 68.42 | -1.04 | -1.50 | 69.71 | 69.71 | 68.23 | 5292 |
| 1736203200 | 69.46 | -0.06 | -0.09 | 69.91 | 69.91 | 69.4 | 9147 |
| 1735944000 | 69.52 | 1.53 | 2.25 | 68.64 | 69.61 | 68.64 | 4125 |
| 1735857600 | 67.99 | 0.86 | 1.28 | 68.53 | 68.53 | 67.61 | 7151 |
| 1735684800 | 67.13 | -0.51 | -0.75 | 68.23 | 68.23 | 67.13 | 1086 |
| 1735598400 | 67.64 | -1.02 | -1.49 | 67.85 | 67.98 | 67.35 | 1536 |
| 1735339200 | 68.66 | -0.75 | -1.08 | 68.01 | 68.66 | 68.01 | 2258 |
| 1735069200 | 69.41 | 0.71 | 1.03 | 69.09 | 69.41 | 69.09 | 3256 |
| 1734993600 | 68.7 | 0.24 | 0.35 | 68.46 | 68.8 | 68.46 | 10339 |
| 1734734400 | 68.46 | 0.53 | 0.78 | 67.26 | 68.87 | 67.26 | 5050 |
| 1734648000 | 67.93 | 0.4 | 0.59 | 68.21 | 68.37 | 67.84 | 9668 |
| 1734561600 | 67.53 | -2.25 | -3.22 | 69.78 | 69.83 | 67.53 | 17591 |
| 1734475200 | 69.78 | -0.79 | -1.12 | 70.18 | 70.18 | 69.63 | 2701 |
| 1734388800 | 70.57 | 0.9 | 1.29 | 69.86 | 70.57 | 69.86 | 18229 |
| 1734129600 | 69.67 | 0.2 | 0.29 | 69.95 | 70.03 | 69.52 | 3743 |
| 1734043200 | 69.47 | -0.13 | -0.19 | 69.59 | 69.76 | 69.46 | 2953 |
| 1733956800 | 69.6 | 1.54 | 2.26 | 68.69 | 69.64 | 68.69 | 13938 |
| 1733870400 | 68.06 | -0.91 | -1.32 | 68.51 | 68.51 | 68.06 | 1420 |
| 1733784000 | 68.97 | -1.29 | -1.84 | 70.2 | 70.2 | 68.91 | 2305 |
| 1733524800 | 70.26 | 0.88 | 1.27 | 70.04 | 70.26 | 69.97 | 3696 |
| 1733438400 | 69.38 | -0.54 | -0.77 | 69.86 | 69.86 | 69.38 | 6715 |
| 1733352000 | 69.92 | 1 | 1.45 | 69.57 | 69.93 | 69.57 | 3126 |
| 1733265600 | 68.92 | 0.47 | 0.69 | 68.55 | 68.94 | 68.55 | 11852 |
| 1733179200 | 68.45 | 0.23 | 0.34 | 68.31 | 68.69 | 68.31 | 5376 |
| 1732920000 | 68.22 | 0.49 | 0.72 | 67.74 | 68.38 | 67.74 | 8223 |
| 1732833600 | 67.73 | 0.11 | 0.16 | 67.73 | 67.73 | 67.73 | 159 |
| 1732747200 | 67.62 | -0.9 | -1.31 | 68.48 | 68.48 | 67.41 | 2748 |
| 1732660800 | 68.52 | 1.01 | 1.50 | 68.1 | 68.52 | 68.1 | 1105 |
| 1732574400 | 67.51 | -0.09 | -0.13 | 67.51 | 67.68 | 67.42 | 2958 |
| 1732315200 | 67.6 | 0.27 | 0.40 | 67.33 | 67.6 | 67.33 | 4169 |
| 1732228800 | 67.33 | 0.33 | 0.49 | 67.18 | 67.6 | 67.18 | 3990 |
| 1732142400 | 67 | 0.08 | 0.12 | 67.05 | 67.05 | 66.56 | 2558 |
| 1732056000 | 66.92 | 0.56 | 0.84 | 65.62 | 67.05 | 65.62 | 8741 |
| 1731969600 | 66.36 | -0.23 | -0.35 | 66.8 | 66.86 | 66.36 | 3212 |
| 1731710400 | 66.59 | -0.9 | -1.33 | 67.27 | 67.27 | 66.5 | 4919 |
| 1731624000 | 67.49 | -0.26 | -0.38 | 67.9 | 67.91 | 67.47 | 2906 |
| 1731537600 | 67.75 | 0.48 | 0.71 | 68.16 | 68.26 | 67.75 | 741 |
| 1731451200 | 67.27 | -0.99 | -1.45 | 67.2 | 67.6 | 67.2 | 1811 |
| 1731364800 | 68.26 | 0.37 | 0.54 | 68.28 | 68.28 | 68.26 | 1159 |
| 1731105600 | 67.89 | 0.73 | 1.09 | 67.17 | 67.95 | 67.17 | 1438 |
