
Global X Active Canadian Bond ETF (HAD)
TSX
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 |
---|---|---|---|---|---|---|---|
1741214400 | 9.23 | -0.07 | -0.75 | 9.23 | 9.23 | 9.23 | 56 |
1741128000 | 9.3 | 0.01 | 0.11 | 9.3 | 9.3 | 9.3 | 900 |
1741041600 | 9.2899999 | 0.03 | 0.32 | 9.2899999 | 9.2899999 | 9.2899999 | 5 |
1740782400 | 9.26 | 0.01 | 0.11 | 9.26 | 9.26 | 9.26 | 201 |
1740696000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1740609600 | 9.25 | 0.01 | 0.11 | 9.25 | 9.25 | 9.25 | 300 |
1740523200 | 9.24 | 0.06 | 0.65 | 9.2 | 9.24 | 9.2 | 1000 |
1740436800 | 9.18 | 0.01 | 0.11 | 9.17 | 9.19 | 9.17 | 1600 |
1740177600 | 9.17 | 0.06 | 0.66 | 9.08 | 9.17 | 9.08 | 2022 |
1740091200 | 9.11 | -0.02 | -0.22 | 9.18 | 9.18 | 9.11 | 2700 |
1740004800 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
1739918400 | 9.13 | -0.06 | -0.65 | 9.13 | 9.13 | 9.13 | 0 |
1739572800 | 9.19 | 0.02 | 0.22 | 9.19 | 9.19 | 9.19 | 2 |
1739486400 | 9.17 | 0.03 | 0.33 | 9.16 | 9.17 | 9.16 | 100 |
1739400000 | 9.14 | -0.04 | -0.44 | 9.13 | 9.14 | 9.1199999 | 3800 |
1739313600 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
1739227200 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2 | 9.17 | 5359 |
1738968000 | 9.2 | -0.05 | -0.54 | 9.21 | 9.21 | 9.2 | 3400 |
1738881600 | 9.25 | -0.02 | -0.22 | 9.3699999 | 9.3699999 | 9.24 | 4600 |
1738795200 | 9.27 | 0.02 | 0.22 | 9.27 | 9.27 | 9.27 | 0 |
1738708800 | 9.25 | 0.03 | 0.33 | 9.21 | 9.25 | 9.21 | 204 |
1738622400 | 9.22 | 0.03 | 0.33 | 9.27 | 9.27 | 9.2 | 3500 |
1738363200 | 9.19 | 0.01 | 0.11 | 9.17 | 9.19 | 9.17 | 100 |
1738276800 | 9.18 | 0.03 | 0.33 | 9.18 | 9.18 | 9.18 | 0 |
1738190400 | 9.15 | 0.01 | 0.11 | 9.15 | 9.15 | 9.15 | 0 |
1738104000 | 9.14 | 0.02 | 0.22 | 9.14 | 9.14 | 9.14 | 0 |
1738017600 | 9.1199999 | 0.04 | 0.44 | 9.15 | 9.15 | 9.1199999 | 2568 |
1737758400 | 9.08 | 0.02 | 0.22 | 9.07 | 9.08 | 9.07 | 2200 |
1737672000 | 9.06 | -0.02 | -0.22 | 9.06 | 9.06 | 9.06 | 0 |
1737585600 | 9.08 | -0.02 | -0.22 | 9.06 | 9.08 | 9.06 | 302 |
1737499200 | 9.1 | 0.02 | 0.22 | 9.06 | 9.1 | 9.06 | 2030 |
1737412800 | 9.08 | 0.01 | 0.11 | 9.08 | 9.08 | 9.08 | 0 |
1737153600 | 9.07 | 0.04 | 0.44 | 9.08 | 9.08 | 9.07 | 1400 |
1737067200 | 9.03 | 0.06 | 0.67 | 9.05 | 9.05 | 9.03 | 1700 |
1736980800 | 8.97 | 0.05 | 0.56 | 8.97 | 8.98 | 8.97 | 7400 |
1736894400 | 8.92 | -0.03 | -0.34 | 8.92 | 8.92 | 8.92 | 0 |
1736808000 | 8.95 | -0.04 | -0.44 | 8.94 | 8.96 | 8.94 | 1800 |
1736548800 | 8.99 | -0.05 | -0.55 | 8.99 | 9 | 8.98 | 4000 |
1736462400 | 9.0399999 | -0.01 | -0.11 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
1736376000 | 9.05 | -0.03 | -0.33 | 9.05 | 9.05 | 9.05 | 0 |
1736289600 | 9.08 | -0.03 | -0.33 | 9.08 | 9.08 | 9.08 | 0 |
1736203200 | 9.11 | 0.01 | 0.11 | 9.1 | 9.11 | 9.1 | 600 |
1735944000 | 9.1 | 0.01 | 0.11 | 9.13 | 9.13 | 9.1 | 300 |
1735857600 | 9.09 | -0.01 | -0.11 | 9.09 | 9.09 | 9.09 | 0 |
1735684800 | 9.1 | -0.01 | -0.11 | 9.1 | 9.1 | 9.1 | 0 |
1735598400 | 9.11 | 0.03 | 0.33 | 9.11 | 9.11 | 9.11 | 0 |
1735339200 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
1735080000 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
1734993600 | 9.08 | -0.02 | -0.22 | 9.08 | 9.08 | 9.08 | 0 |
1734734400 | 9.1 | 0.02 | 0.22 | 9.1 | 9.1 | 9.1 | 1600 |
1734648000 | 9.08 | -0.06 | -0.66 | 9.07 | 9.08 | 9.07 | 500 |
1734561600 | 9.14 | -0.03 | -0.33 | 9.14 | 9.14 | 9.14 | 0 |
1734475200 | 9.17 | 0.02 | 0.22 | 9.19 | 9.19 | 9.17 | 1800 |
1734388800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
1734129600 | 9.15 | -0.02 | -0.22 | 9.13 | 9.15 | 9.13 | 200 |
1734043200 | 9.17 | -0.04 | -0.43 | 9.2 | 9.2 | 9.17 | 1200 |
1733956800 | 9.21 | -0.01 | -0.11 | 9.19 | 9.21 | 9.19 | 800 |
1733870400 | 9.22 | -0.01 | -0.11 | 9.22 | 9.22 | 9.22 | 0 |
1733784000 | 9.23 | -0.02 | -0.22 | 9.23 | 9.23 | 9.23 | 0 |
1733524800 | 9.25 | 0.06 | 0.65 | 9.24 | 9.25 | 9.24 | 6600 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관