Hot Features
프리미엄
Global X Cash Maximizer Corporate Class ETF (HSAV)
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 | 114.36 | 0.24 | 0.21 | 114.13 | 114.4 | 114.1 | 50715 |
| 1734993600 | 114.12 | -0.04 | -0.04 | 113.98 | 114.2 | 113.95 | 53497 |
| 1734734400 | 114.16 | -0.02 | -0.02 | 114.17 | 114.28 | 114.05 | 46133 |
| 1734648000 | 114.18 | 0.11 | 0.10 | 114 | 114.18 | 114 | 32070 |
| 1734561600 | 114.07 | 0.05 | 0.04 | 113.95 | 114.1 | 113.95 | 34663 |
| 1734475200 | 114.02 | 0.06 | 0.05 | 113.98 | 114.08 | 113.91 | 51057 |
| 1734388800 | 113.96 | 0.07 | 0.06 | 113.95 | 113.98 | 113.86 | 41635 |
| 1734129600 | 113.89 | 0.03 | 0.03 | 113.89 | 113.91 | 113.81 | 39686 |
| 1734043200 | 113.86 | -0.01 | -0.01 | 113.9 | 113.94 | 113.86 | 42466 |
| 1733956800 | 113.87 | -0.04 | -0.04 | 113.89 | 113.9 | 113.86 | 20687 |
| 1733870400 | 113.91 | 0.06 | 0.05 | 113.89 | 113.92 | 113.83 | 34096 |
| 1733784000 | 113.85 | -0.04 | -0.04 | 113.96 | 113.96 | 113.82 | 35937 |
| 1733524800 | 113.89 | 0.04 | 0.04 | 113.81 | 113.95 | 113.81 | 23411 |
| 1733438400 | 113.85 | 0.02 | 0.02 | 113.83 | 113.93 | 113.78 | 37455 |
| 1733352000 | 113.83 | 0.04 | 0.04 | 113.78 | 113.9 | 113.78 | 41373 |
| 1733265600 | 113.79 | -0.03 | -0.03 | 113.82 | 113.9 | 113.78 | 47945 |
| 1733179200 | 113.82 | -0.08 | -0.07 | 113.92 | 113.98 | 113.82 | 35309 |
| 1732920000 | 113.9 | 0 | 0.00 | 113.91 | 113.98 | 113.84 | 29425 |
| 1732833600 | 113.9 | 0.09 | 0.08 | 113.88 | 113.91 | 113.82 | 26137 |
| 1732747200 | 113.81 | -0.01 | -0.01 | 113.83 | 113.92 | 113.81 | 35816 |
| 1732660800 | 113.82 | -0.1 | -0.09 | 113.9 | 113.92 | 113.81 | 35050 |
| 1732574400 | 113.92 | -0.02 | -0.02 | 113.86 | 113.97 | 113.86 | 28492 |
| 1732315200 | 113.94 | 0.02 | 0.02 | 113.93 | 113.97 | 113.87 | 31709 |
| 1732228800 | 113.92 | -0.06 | -0.05 | 113.98 | 113.98 | 113.92 | 15976 |
| 1732142400 | 113.98 | 0.15 | 0.13 | 113.85 | 113.98 | 113.8 | 25758 |
| 1732056000 | 113.83 | -0.07 | -0.06 | 113.75 | 113.94 | 113.75 | 27004 |
| 1731969600 | 113.9 | 0.07 | 0.06 | 113.82 | 113.9 | 113.74 | 43049 |
| 1731710400 | 113.83 | -0.15 | -0.13 | 113.93 | 113.99 | 113.78 | 43044 |
| 1731624000 | 113.98 | 0.03 | 0.03 | 113.9 | 113.98 | 113.85 | 21078 |
| 1731537600 | 113.95 | 0.05 | 0.04 | 113.78 | 113.98 | 113.78 | 16897 |
| 1731451200 | 113.9 | 0 | 0.00 | 113.94 | 113.95 | 113.78 | 21879 |
| 1731364800 | 113.9 | 0.07 | 0.06 | 113.75 | 113.9 | 113.6 | 22210 |
| 1731105600 | 113.83 | 0.03 | 0.03 | 113.8 | 113.88 | 113.79 | 24664 |
| 1731019200 | 113.8 | 0.12 | 0.11 | 113.56 | 113.85 | 113.56 | 24554 |
| 1730932800 | 113.68 | -0.17 | -0.15 | 113.84 | 113.84 | 113.6 | 26341 |
| 1730846400 | 113.85 | 0.2 | 0.18 | 113.84 | 113.85 | 113.69 | 37618 |
| 1730760000 | 113.65 | -0.15 | -0.13 | 113.8 | 113.8 | 113.65 | 17402 |
| 1730497200 | 113.8 | 0.31 | 0.27 | 113.58 | 113.8 | 113.5 | 28952 |
| 1730410800 | 113.49 | -0.19 | -0.17 | 113.57 | 113.68 | 113.49 | 14304 |
| 1730324400 | 113.68 | 0.03 | 0.03 | 113.66 | 113.68 | 113.51 | 19601 |
| 1730238000 | 113.65 | -0.01 | -0.01 | 113.7 | 113.7 | 113.61 | 14956 |
| 1730151600 | 113.66 | -0.14 | -0.12 | 113.8 | 113.8 | 113.66 | 24693 |
| 1729892400 | 113.8 | 0 | 0.00 | 113.73 | 113.8 | 113.71 | 30517 |
| 1729806000 | 113.8 | -0.01 | -0.01 | 113.81 | 113.81 | 113.65 | 29639 |
| 1729719600 | 113.81 | 0.05 | 0.04 | 113.8 | 113.84 | 113.7 | 23730 |
| 1729633200 | 113.76 | -0.05 | -0.04 | 113.88 | 113.88 | 113.73 | 40427 |
| 1729546800 | 113.81 | 0.07 | 0.06 | 113.74 | 113.85 | 113.74 | 22415 |
| 1729287600 | 113.74 | 0.09 | 0.08 | 113.58 | 113.74 | 113.5 | 21449 |
| 1729201200 | 113.65 | 0.1 | 0.09 | 113.75 | 113.75 | 113.44 | 34317 |
| 1729114800 | 113.55 | 0.05 | 0.04 | 113.58 | 113.61 | 113.47 | 20892 |
| 1729028400 | 113.5 | -0.02 | -0.02 | 113.51 | 113.57 | 113.46 | 20063 |
| 1728682800 | 113.52 | 0.01 | 0.01 | 113.51 | 113.65 | 113.5 | 23706 |
| 1728596400 | 113.51 | 0.05 | 0.04 | 113.4 | 113.51 | 113.38 | 19452 |
| 1728510000 | 113.46 | 0.12 | 0.11 | 113.34 | 113.46 | 113.28 | 22852 |
| 1728423600 | 113.34 | 0.07 | 0.06 | 113.3 | 113.34 | 113.28 | 20845 |
| 1728337200 | 113.27 | 0.02 | 0.02 | 113.25 | 113.33 | 113.22 | 25733 |
| 1728078000 | 113.25 | 0.12 | 0.11 | 113.17 | 113.25 | 113.16 | 12886 |
| 1727991600 | 113.13 | -0.05 | -0.04 | 113.08 | 113.15 | 113.07 | 23546 |
| 1727905200 | 113.18 | 0.15 | 0.13 | 113.04 | 113.18 | 113.04 | 34429 |
| 1727818800 | 113.03 | -0.02 | -0.02 | 113.03 | 113.08 | 113.01 | 43081 |
| 1727732400 | 113.05 | -0.07 | -0.06 | 113.11 | 113.17 | 113.02 | 18222 |
| 1727473200 | 113.12 | 0.12 | 0.11 | 112.98 | 113.12 | 112.98 | 29026 |
| 1727386800 | 113 | -0.02 | -0.02 | 112.95 | 113.07 | 112.94 | 48718 |
| 1727300400 | 113.02 | 0.12 | 0.11 | 112.91 | 113.03 | 112.91 | 39768 |
