Hot Features
프리미엄
Hamilton Canadian Financials YIELD MAXIMIZER ETF (HMAX)
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 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 0 |
| 1732747200 | 15.02 | 0.06 | 0.40 | 14.97 | 15.02 | 14.95 | 265613 |
| 1732660800 | 14.96 | 0.04 | 0.27 | 14.9 | 14.97 | 14.87 | 454938 |
| 1732574400 | 14.92 | 0.01 | 0.07 | 14.95 | 15 | 14.91 | 282974 |
| 1732315200 | 14.91 | 0.04 | 0.27 | 14.9 | 14.93 | 14.86 | 221614 |
| 1732228800 | 14.87 | 0.14 | 0.95 | 14.73 | 14.9 | 14.71 | 232825 |
| 1732142400 | 14.73 | -0.01 | -0.07 | 14.76 | 14.76 | 14.68 | 229921 |
| 1732056000 | 14.74 | 0.03 | 0.20 | 14.65 | 14.74 | 14.59 | 259797 |
| 1731969600 | 14.71 | 0 | 0.00 | 14.73 | 14.76 | 14.69 | 202341 |
| 1731710400 | 14.71 | -0.08 | -0.54 | 14.75 | 14.8 | 14.69 | 181663 |
| 1731624000 | 14.79 | 0.06 | 0.41 | 14.75 | 14.82 | 14.75 | 242226 |
| 1731537600 | 14.73 | 0.02 | 0.14 | 14.75 | 14.76 | 14.7 | 147588 |
| 1731451200 | 14.71 | -0.04 | -0.27 | 14.74 | 14.74 | 14.67 | 168910 |
| 1731364800 | 14.75 | 0.11 | 0.75 | 14.69 | 14.8 | 14.68 | 365621 |
| 1731105600 | 14.64 | -0.01 | -0.07 | 14.67 | 14.67 | 14.59 | 205274 |
| 1731019200 | 14.65 | 0.08 | 0.55 | 14.6 | 14.68 | 14.6 | 349778 |
| 1730932800 | 14.57 | 0.17 | 1.18 | 14.51 | 14.59 | 14.45 | 471337 |
| 1730846400 | 14.4 | 0.11 | 0.77 | 14.29 | 14.4 | 14.29 | 146444 |
| 1730760000 | 14.29 | 0.04 | 0.28 | 14.24 | 14.34 | 14.21 | 235117 |
| 1730497200 | 14.25 | 0.07 | 0.49 | 14.22 | 14.3 | 14.22 | 227059 |
| 1730410800 | 14.18 | -0.36 | -2.48 | 14.4 | 14.4 | 14.15 | 476077 |
| 1730324400 | 14.54 | 0.01 | 0.07 | 14.51 | 14.58 | 14.49 | 335063 |
| 1730238000 | 14.53 | -0.05 | -0.34 | 14.59 | 14.59 | 14.5 | 350025 |
| 1730151600 | 14.58 | 0.11 | 0.76 | 14.51 | 14.6 | 14.49 | 374573 |
| 1729892400 | 14.47 | -0.07 | -0.48 | 14.52 | 14.57 | 14.45 | 373728 |
| 1729806000 | 14.54 | 0.03 | 0.21 | 14.5 | 14.56 | 14.46 | 382455 |
| 1729719600 | 14.51 | -0.02 | -0.14 | 14.53 | 14.53 | 14.43 | 227356 |
| 1729633200 | 14.53 | -0.01 | -0.07 | 14.5 | 14.53 | 14.44 | 198777 |
| 1729546800 | 14.54 | -0.06 | -0.41 | 14.63 | 14.63 | 14.52 | 231393 |
| 1729287600 | 14.6 | 0.02 | 0.14 | 14.6 | 14.62 | 14.55 | 155401 |
| 1729201200 | 14.58 | 0.06 | 0.41 | 14.58 | 14.6 | 14.55 | 184139 |
| 1729114800 | 14.52 | 0.06 | 0.41 | 14.49 | 14.53 | 14.47 | 277700 |
| 1729028400 | 14.46 | 0.02 | 0.14 | 14.45 | 14.48 | 14.42 | 316584 |
| 1728682800 | 14.44 | 0.05 | 0.35 | 14.4 | 14.47 | 14.4 | 279229 |
| 1728596400 | 14.39 | -0.01 | -0.07 | 14.37 | 14.39 | 14.32 | 378645 |
| 1728510000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1728423600 | 14.4 | 0 | 0.00 | 14.42 | 14.42 | 14.35 | 234375 |
| 1728337200 | 14.4 | -0.02 | -0.14 | 14.4 | 14.45 | 14.34 | 247132 |
| 1728078000 | 14.42 | 0.09 | 0.63 | 14.42 | 14.44 | 14.39 | 198808 |
| 1727991600 | 14.33 | -0.02 | -0.14 | 14.26 | 14.33 | 14.26 | 174819 |
| 1727905200 | 14.35 | -0.01 | -0.07 | 14.32 | 14.41 | 14.32 | 149573 |
| 1727818800 | 14.36 | -0.05 | -0.35 | 14.44 | 14.44 | 14.3 | 196444 |
| 1727730000 | 14.41 | 0 | 0.00 | 14.36 | 14.42 | 14.34 | 208710 |
| 1727473200 | 14.41 | -0.16 | -1.10 | 14.49 | 14.49 | 14.4 | 179870 |
| 1727386800 | 14.57 | 0.11 | 0.76 | 14.5 | 14.62 | 14.5 | 217396 |
| 1727300400 | 14.46 | -0.01 | -0.07 | 14.48 | 14.48 | 14.43 | 228664 |
| 1727214000 | 14.47 | -0.02 | -0.14 | 14.51 | 14.51 | 14.46 | 317866 |
| 1727127600 | 14.49 | -0.01 | -0.07 | 14.54 | 14.54 | 14.42 | 300868 |
| 1726868400 | 14.5 | 0.02 | 0.14 | 14.48 | 14.52 | 14.44 | 175550 |
| 1726782000 | 14.48 | 0.12 | 0.84 | 14.46 | 14.49 | 14.39 | 176886 |
| 1726695600 | 14.36 | -0.02 | -0.14 | 14.4 | 14.41 | 14.33 | 267368 |
| 1726609200 | 14.38 | -0.01 | -0.07 | 14.48 | 14.48 | 14.36 | 303588 |
| 1726522800 | 14.39 | 0.09 | 0.63 | 14.38 | 14.39 | 14.31 | 265878 |
| 1726263600 | 14.3 | 0.04 | 0.28 | 14.32 | 14.33 | 14.26 | 164434 |
| 1726177200 | 14.26 | 0.07 | 0.49 | 14.24 | 14.26 | 14.17 | 211314 |
| 1726090800 | 14.19 | 0.1 | 0.71 | 14.1 | 14.19 | 14.03 | 216149 |
| 1726004400 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1725918000 | 14.09 | 0.15 | 1.08 | 14 | 14.1 | 14 | 300085 |
| 1725658800 | 13.94 | -0.05 | -0.36 | 14.02 | 14.06 | 13.89 | 319511 |
| 1725572400 | 13.99 | 0.02 | 0.14 | 14 | 14.04 | 13.96 | 126120 |
| 1725486000 | 13.97 | 0.05 | 0.36 | 13.92 | 13.99 | 13.92 | 128199 |
| 1725399600 | 13.92 | -0.07 | -0.50 | 13.98 | 13.99 | 13.9 | 224787 |
| 1725054000 | 13.99 | -0.08 | -0.57 | 13.97 | 14 | 13.88 | 259771 |
| 1724967600 | 14.07 | 0.07 | 0.50 | 14.06 | 14.12 | 14.05 | 278506 |
