Hot Features
프리미엄
Harvest Healthcare Leaders Income ETF (HHL)
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 7.89 | -0.04 | -0.50 | 7.96 | 7.96 | 7.89 | 103025 |
| 1737067200 | 7.93 | 0.07 | 0.89 | 7.88 | 7.93 | 7.85 | 95886 |
| 1736980800 | 7.86 | 0.03 | 0.38 | 7.82 | 7.9 | 7.82 | 145412 |
| 1736894400 | 7.83 | -0.04 | -0.51 | 7.9 | 7.9 | 7.77 | 154940 |
| 1736808000 | 7.87 | 0.09 | 1.16 | 7.75 | 7.87 | 7.75 | 139507 |
| 1736548800 | 7.78 | -0.05 | -0.64 | 7.85 | 7.85 | 7.77 | 210203 |
| 1736462400 | 7.83 | -0.01 | -0.13 | 7.84 | 7.84 | 7.8 | 115641 |
| 1736376000 | 7.84 | 0.06 | 0.77 | 7.81 | 7.84 | 7.74 | 158384 |
| 1736289600 | 7.78 | 0.04 | 0.52 | 7.77 | 7.84 | 7.77 | 201431 |
| 1736203200 | 7.74 | 0 | 0.00 | 7.78 | 7.81 | 7.71 | 177103 |
| 1735944000 | 7.74 | 0.08 | 1.04 | 7.68 | 7.76 | 7.68 | 192790 |
| 1735857600 | 7.66 | 0 | 0.00 | 7.67 | 7.72 | 7.64 | 172139 |
| 1735684800 | 7.66 | -0.05 | -0.65 | 7.68 | 7.7 | 7.63 | 219049 |
| 1735598400 | 7.71 | -0.09 | -1.15 | 7.8 | 7.8 | 7.68 | 279489 |
| 1735339200 | 7.8 | -0.02 | -0.26 | 7.84 | 7.84 | 7.77 | 211169 |
| 1735069200 | 7.82 | 0.01 | 0.13 | 7.81 | 7.82 | 7.76 | 69418 |
| 1734993600 | 7.81 | 0.09 | 1.17 | 7.74 | 7.81 | 7.7 | 259641 |
| 1734734400 | 7.72 | 0.07 | 0.92 | 7.64 | 7.78 | 7.64 | 229399 |
| 1734648000 | 7.65 | -0.02 | -0.26 | 7.69 | 7.72 | 7.63 | 322342 |
| 1734561600 | 7.67 | -0.16 | -2.04 | 7.81 | 7.84 | 7.67 | 331825 |
| 1734475200 | 7.83 | 0.01 | 0.13 | 7.79 | 7.86 | 7.75 | 274829 |
| 1734388800 | 7.82 | -0.07 | -0.89 | 7.92 | 7.92 | 7.81 | 180379 |
| 1734129600 | 7.89 | -0.02 | -0.25 | 7.92 | 7.92 | 7.85 | 281316 |
| 1734043200 | 7.91 | -0.06 | -0.75 | 7.97 | 7.97 | 7.9 | 238984 |
| 1733956800 | 7.97 | -0.06 | -0.75 | 8.06 | 8.06 | 7.96 | 246510 |
| 1733870400 | 8.03 | -0.06 | -0.74 | 8.08 | 8.09 | 8.02 | 164550 |
| 1733784000 | 8.09 | 0.03 | 0.37 | 8.06 | 8.11 | 8.03 | 136585 |
| 1733524800 | 8.06 | 0.01 | 0.12 | 8.06 | 8.09 | 8.0399999 | 122854 |
| 1733438400 | 8.05 | -0.06 | -0.74 | 8.08 | 8.09 | 8.0399999 | 197762 |
| 1733352000 | 8.11 | -0.04 | -0.49 | 8.14 | 8.15 | 8.08 | 185139 |
| 1733265600 | 8.15 | 0 | 0.00 | 8.15 | 8.18 | 8.14 | 104045 |
| 1733179200 | 8.15 | -0.03 | -0.37 | 8.16 | 8.17 | 8.11 | 172943 |
| 1732920000 | 8.18 | -0.07 | -0.85 | 8.15 | 8.2 | 8.14 | 194771 |
| 1732833600 | 8.25 | 0.04 | 0.49 | 8.17 | 8.26 | 8.17 | 204873 |
| 1732747200 | 8.21 | 0.07 | 0.86 | 8.17 | 8.24 | 8.15 | 103319 |
| 1732660800 | 8.14 | 0 | 0.00 | 8.13 | 8.15 | 8.06 | 143933 |
| 1732574400 | 8.14 | 0.02 | 0.25 | 8.13 | 8.16 | 8.1 | 154674 |
| 1732315200 | 8.1199999 | 0.03 | 0.37 | 8.1 | 8.13 | 8.08 | 323318 |
| 1732228800 | 8.09 | 0.09 | 1.13 | 8.0399999 | 8.09 | 7.99 | 193798 |
| 1732142400 | 8 | 0.04 | 0.50 | 7.95 | 8.02 | 7.94 | 267624 |
| 1732056000 | 7.96 | -0.01 | -0.13 | 7.94 | 7.98 | 7.9 | 236669 |
| 1731969600 | 7.97 | 0.01 | 0.13 | 7.98 | 7.99 | 7.95 | 255155 |
| 1731710400 | 7.96 | -0.12 | -1.49 | 8.06 | 8.06 | 7.94 | 541175 |
| 1731624000 | 8.08 | -0.12 | -1.46 | 8.21 | 8.21 | 8.08 | 284766 |
| 1731537600 | 8.2 | 0 | 0.00 | 8.2 | 8.21 | 8.16 | 160351 |
| 1731451200 | 8.2 | -0.08 | -0.97 | 8.27 | 8.28 | 8.19 | 224832 |
| 1731364800 | 8.28 | -0.04 | -0.48 | 8.35 | 8.35 | 8.26 | 258293 |
| 1731105600 | 8.32 | 0.03 | 0.36 | 8.32 | 8.34 | 8.27 | 142023 |
| 1731019200 | 8.2899999 | 0.03 | 0.36 | 8.32 | 8.32 | 8.24 | 179108 |
| 1730932800 | 8.26 | -0.04 | -0.48 | 8.41 | 8.41 | 8.23 | 214886 |
| 1730846400 | 8.3 | 0.01 | 0.12 | 8.28 | 8.3 | 8.21 | 69891 |
| 1730760000 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.35 | 8.26 | 141303 |
| 1730497200 | 8.32 | 0.07 | 0.85 | 8.32 | 8.36 | 8.3 | 181700 |
| 1730410800 | 8.25 | -0.15 | -1.79 | 8.3699999 | 8.3699999 | 8.25 | 198801 |
| 1730324400 | 8.4 | 0.02 | 0.24 | 8.3699999 | 8.4 | 8.31 | 183666 |
| 1730238000 | 8.38 | -0.05 | -0.59 | 8.44 | 8.44 | 8.38 | 129371 |
| 1730151600 | 8.43 | 0.04 | 0.48 | 8.42 | 8.45 | 8.41 | 128109 |
| 1729892400 | 8.39 | -0.08 | -0.94 | 8.46 | 8.48 | 8.38 | 187469 |
| 1729806000 | 8.47 | -0.06 | -0.70 | 8.5 | 8.55 | 8.45 | 140815 |
| 1729719600 | 8.53 | -0.05 | -0.58 | 8.58 | 8.58 | 8.48 | 287962 |
| 1729633200 | 8.58 | -0.03 | -0.35 | 8.57 | 8.58 | 8.5399999 | 171378 |
| 1729546800 | 8.61 | -0.1 | -1.15 | 8.72 | 8.72 | 8.6 | 244465 |
