Hot Features
프리미엄
Global X Enhanced Canadian Oil and Gas Equity Covered Call ETF (ENCL)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 18.69 | 0.15 | 0.81 | 18.67 | 18.75 | 18.49 | 95413 |
| 1734993600 | 18.54 | 0.31 | 1.70 | 18.2 | 18.54 | 18.12 | 72476 |
| 1734734400 | 18.23 | 0.05 | 0.28 | 18.24 | 18.36 | 18.03 | 86713 |
| 1734648000 | 18.18 | -0.04 | -0.22 | 18.38 | 18.41 | 18.09 | 118533 |
| 1734561600 | 18.22 | -0.45 | -2.41 | 18.67 | 18.67 | 18.19 | 175368 |
| 1734475200 | 18.67 | -0.19 | -1.01 | 18.63 | 18.68 | 18.46 | 140870 |
| 1734388800 | 18.86 | -0.3 | -1.57 | 19.08 | 19.08 | 18.72 | 192533 |
| 1734129600 | 19.16 | -0.03 | -0.16 | 19.19 | 19.19 | 18.94 | 140303 |
| 1734043200 | 19.19 | -0.35 | -1.79 | 19.54 | 19.54 | 19.15 | 159444 |
| 1733956800 | 19.54 | 0.28 | 1.45 | 19.36 | 19.54 | 19.24 | 92191 |
| 1733870400 | 19.26 | -0.06 | -0.31 | 19.39 | 19.42 | 19.26 | 129909 |
| 1733784000 | 19.32 | -0.08 | -0.41 | 19.52 | 19.65 | 19.29 | 148558 |
| 1733524800 | 19.4 | -0.42 | -2.12 | 19.85 | 19.85 | 19.34 | 283126 |
| 1733438400 | 19.82 | 0.14 | 0.71 | 19.8 | 19.94 | 19.74 | 111551 |
| 1733352000 | 19.68 | -0.36 | -1.80 | 20.06 | 20.06 | 19.52 | 205297 |
| 1733265600 | 20.04 | 0.11 | 0.55 | 19.96 | 20.07 | 19.86 | 44460 |
| 1733179200 | 19.93 | -0.18 | -0.90 | 20.15 | 20.15 | 19.76 | 260135 |
| 1732920000 | 20.11 | -0.22 | -1.08 | 20.19 | 20.19 | 20.03 | 115793 |
| 1732833600 | 20.33 | 0.09 | 0.44 | 20.34 | 20.36 | 20.29 | 76963 |
| 1732747200 | 20.24 | 0 | 0.00 | 20.3 | 20.38 | 20.15 | 100438 |
| 1732660800 | 20.24 | -0.45 | -2.17 | 20.68 | 20.68 | 20.1 | 312737 |
| 1732574400 | 20.69 | -0.41 | -1.94 | 21.12 | 21.12 | 20.63 | 146235 |
| 1732315200 | 21.1 | 0.08 | 0.38 | 21.13 | 21.18 | 20.96 | 50262 |
| 1732228800 | 21.02 | 0.44 | 2.14 | 20.66 | 21.08 | 20.66 | 179666 |
| 1732142400 | 20.58 | 0.19 | 0.93 | 20.46 | 20.59 | 20.45 | 90423 |
| 1732056000 | 20.39 | 0 | 0.00 | 20.35 | 20.4 | 20.2 | 90484 |
| 1731969600 | 20.39 | 0.13 | 0.64 | 20.39 | 20.48 | 20.31 | 54860 |
| 1731710400 | 20.26 | -0.1 | -0.49 | 20.3 | 20.42 | 20.15 | 96514 |
| 1731624000 | 20.36 | 0.4 | 2.00 | 20.1 | 20.39 | 20.1 | 215772 |
| 1731537600 | 19.96 | 0.14 | 0.71 | 19.93 | 19.98 | 19.6 | 108130 |
| 1731451200 | 19.82 | -0.18 | -0.90 | 20.07 | 20.16 | 19.68 | 168387 |
| 1731364800 | 20 | 0.09 | 0.45 | 19.68 | 20.14 | 19.68 | 110357 |
| 1731105600 | 19.91 | -0.2 | -0.99 | 20.11 | 20.11 | 19.79 | 182839 |
| 1731019200 | 20.11 | 0.25 | 1.26 | 19.8 | 20.14 | 19.79 | 208091 |
| 1730932800 | 19.86 | 0.34 | 1.74 | 19.59 | 19.88 | 19.46 | 88494 |
| 1730846400 | 19.52 | -0.02 | -0.10 | 19.65 | 19.67 | 19.45 | 23404 |
| 1730760000 | 19.54 | 0.23 | 1.19 | 19.47 | 19.68 | 19.45 | 50271 |
| 1730497200 | 19.31 | -0.2 | -1.03 | 19.66 | 19.81 | 19.26 | 92349 |
| 1730410800 | 19.51 | -0.49 | -2.45 | 19.77 | 19.79 | 19.36 | 165892 |
| 1730324400 | 20 | 0.05 | 0.25 | 19.94 | 20.01 | 19.82 | 196254 |
| 1730238000 | 19.95 | -0.15 | -0.75 | 19.95 | 20.01 | 19.74 | 269434 |
| 1730151600 | 20.1 | -0.24 | -1.18 | 20.03 | 20.1 | 19.78 | 180044 |
| 1729892400 | 20.34 | 0.18 | 0.89 | 20.2 | 20.37 | 20.19 | 124912 |
| 1729806000 | 20.16 | 0.1 | 0.50 | 20.13 | 20.21 | 19.92 | 107783 |
| 1729719600 | 20.06 | -0.28 | -1.38 | 20.38 | 20.38 | 19.95 | 160518 |
| 1729633200 | 20.34 | 0.02 | 0.10 | 20.28 | 20.39 | 20.16 | 68806 |
| 1729546800 | 20.32 | 0.03 | 0.15 | 20.42 | 20.46 | 20.25 | 139322 |
| 1729287600 | 20.29 | -0.06 | -0.29 | 20.34 | 20.34 | 20.08 | 198533 |
| 1729201200 | 20.35 | 0.12 | 0.59 | 20.22 | 20.35 | 20.18 | 75701 |
| 1729114800 | 20.23 | 0.02 | 0.10 | 20.24 | 20.26 | 20.13 | 134333 |
| 1729028400 | 20.21 | -0.58 | -2.79 | 20.26 | 20.26 | 20.01 | 149224 |
| 1728682800 | 20.79 | -0.01 | -0.05 | 20.66 | 20.85 | 20.66 | 62013 |
| 1728596400 | 20.8 | 0.34 | 1.66 | 20.58 | 20.85 | 20.5 | 82892 |
| 1728510000 | 20.46 | 0.03 | 0.15 | 20.18 | 20.46 | 20.16 | 39656 |
| 1728423600 | 20.43 | -0.25 | -1.21 | 20.43 | 20.43 | 20.2 | 69460 |
| 1728337200 | 20.68 | 0.23 | 1.12 | 20.55 | 20.8 | 20.55 | 94532 |
| 1728078000 | 20.45 | 0.29 | 1.44 | 20.4 | 20.5 | 20.25 | 153766 |
| 1727991600 | 20.16 | 0.44 | 2.23 | 19.72 | 20.21 | 19.65 | 213712 |
| 1727905200 | 19.72 | 0.16 | 0.82 | 19.79 | 19.95 | 19.49 | 101383 |
| 1727818800 | 19.56 | 0.49 | 2.57 | 18.99 | 19.69 | 18.96 | 290196 |
| 1727732400 | 19.07 | 0.14 | 0.74 | 18.94 | 19.13 | 18.87 | 84287 |
| 1727473200 | 18.93 | 0.01 | 0.05 | 18.7 | 18.93 | 18.61 | 170616 |
| 1727386800 | 18.92 | -0.52 | -2.67 | 19.11 | 19.11 | 18.8 | 362372 |
| 1727300400 | 19.44 | -0.04 | -0.21 | 19.52 | 19.52 | 19.19 | 206966 |
