Hot Features
프리미엄
BetaPro S&P TSX 60 2x Daily Bear ETF (HXD)
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737067200 | 23.54 | -0.13 | -0.55 | 23.58 | 23.7 | 23.49 | 108596 |
| 1736980800 | 23.67 | -0.45 | -1.87 | 23.59 | 23.77 | 23.5 | 265396 |
| 1736894400 | 24.12 | 0 | 0.00 | 24.1 | 24.35 | 24.02 | 42422 |
| 1736808000 | 24.12 | 0.37 | 1.56 | 24.15 | 24.16 | 23.93 | 152650 |
| 1736548800 | 23.75 | 0.63 | 2.72 | 23.34 | 23.9 | 23.32 | 228369 |
| 1736462400 | 23.12 | -0.02 | -0.09 | 23.01 | 23.2 | 23.01 | 63130 |
| 1736376000 | 23.14 | -0.29 | -1.24 | 23.46 | 23.54 | 23.13 | 175284 |
| 1736289600 | 23.43 | 0.12 | 0.51 | 23.08 | 23.55 | 22.92 | 91364 |
| 1736203200 | 23.31 | 0.12 | 0.52 | 22.99 | 23.38 | 22.95 | 190133 |
| 1735944000 | 23.19 | -0.35 | -1.49 | 23.33 | 23.4 | 23.16 | 19120 |
| 1735857600 | 23.54 | -0.25 | -1.05 | 23.53 | 23.75 | 23.29 | 34759 |
| 1735684800 | 23.79 | -0.22 | -0.92 | 23.9 | 23.91 | 23.72 | 38245 |
| 1735598400 | 24.01 | 0.33 | 1.39 | 23.95 | 24.25 | 23.91 | 42965 |
| 1735339200 | 23.68 | 0.08 | 0.34 | 23.74 | 23.84 | 23.58 | 40832 |
| 1735069200 | 23.6 | -0.15 | -0.63 | 23.73 | 23.91 | 23.6 | 12160 |
| 1734993600 | 23.75 | -0.26 | -1.08 | 24.08 | 24.21 | 23.75 | 52582 |
| 1734734400 | 24.01 | -0.38 | -1.56 | 24.72 | 24.72 | 23.78 | 173666 |
| 1734648000 | 24.39 | 0.33 | 1.37 | 23.94 | 24.39 | 23.89 | 107544 |
| 1734561600 | 24.06 | 1.05 | 4.56 | 23.07 | 24.1 | 23.07 | 170224 |
| 1734475200 | 23.01 | 0.02 | 0.09 | 23.1 | 23.18 | 23 | 105682 |
| 1734388800 | 22.99 | 0.2 | 0.88 | 22.76 | 23.01 | 22.76 | 75359 |
| 1734129600 | 22.79 | 0.23 | 1.02 | 22.58 | 22.86 | 22.58 | 45043 |
| 1734043200 | 22.56 | 0.43 | 1.94 | 22.3 | 22.62 | 22.3 | 63357 |
| 1733956800 | 22.13 | -0.27 | -1.21 | 22.19 | 22.35 | 22.11 | 105940 |
| 1733870400 | 22.4 | 0.19 | 0.86 | 22.24 | 22.43 | 22.22 | 81620 |
| 1733784000 | 22.21 | 0.16 | 0.73 | 21.93 | 22.24 | 21.88 | 139334 |
| 1733524800 | 22.05 | -0.06 | -0.27 | 21.9 | 22.09 | 21.85 | 12448 |
| 1733438400 | 22.11 | -0.06 | -0.27 | 22.33 | 22.33 | 22 | 52675 |
| 1733352000 | 22.17 | 0 | 0.00 | 22.09 | 22.3 | 21.99 | 52261 |
| 1733265600 | 22.17 | -0.01 | -0.05 | 22.1 | 22.23 | 22 | 112375 |
| 1733179200 | 22.18 | 0.05 | 0.23 | 22.04 | 22.35 | 22.02 | 74487 |
| 1732920000 | 22.13 | -0.17 | -0.76 | 22.32 | 22.38 | 22.06 | 74488 |
| 1732833600 | 22.3 | 17.82 | 397.77 | 22.23 | 22.3 | 22.22 | 24873 |
| 1732747200 | 4.48 | -0.03 | -0.67 | 4.49 | 4.5199999 | 4.46 | 109460 |
| 1732660800 | 4.51 | -0.01 | -0.22 | 4.55 | 4.5599999 | 4.51 | 145409 |
| 1732574400 | 4.5199999 | 0.01 | 0.22 | 4.48 | 4.5199999 | 4.47 | 329073 |
| 1732315200 | 4.51 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.49 | 183180 |
| 1732228800 | 4.53 | -0.13 | -2.79 | 4.59 | 4.66 | 4.5199999 | 406318 |
| 1732142400 | 4.66 | 0 | 0.00 | 4.64 | 4.71 | 4.64 | 121097 |
| 1732056000 | 4.66 | 0 | 0.00 | 4.74 | 4.74 | 4.66 | 139357 |
| 1731969600 | 4.66 | -0.03 | -0.64 | 4.67 | 4.68 | 4.63 | 423200 |
| 1731710400 | 4.69 | 0.07 | 1.52 | 4.65 | 4.71 | 4.65 | 105166 |
| 1731624000 | 4.62 | -0.02 | -0.43 | 4.59 | 4.63 | 4.5599999 | 418941 |
| 1731537600 | 4.64 | -0.04 | -0.85 | 4.67 | 4.68 | 4.64 | 117576 |
| 1731451200 | 4.68 | -0.07 | -1.47 | 4.69 | 4.71 | 4.64 | 221266 |
| 1731364800 | 4.75 | -0.02 | -0.42 | 4.73 | 4.75 | 4.69 | 319259 |
| 1731105600 | 4.7699999 | 0.03 | 0.63 | 4.76 | 4.79 | 4.76 | 173400 |
| 1731019200 | 4.74 | -0.07 | -1.46 | 4.78 | 4.79 | 4.74 | 406895 |
| 1730932800 | 4.8099999 | -0.11 | -2.24 | 4.86 | 4.94 | 4.8099999 | 216356 |
| 1730846400 | 4.92 | -0.06 | -1.20 | 4.97 | 4.98 | 4.92 | 94168 |
| 1730760000 | 4.98 | 0 | 0.00 | 4.96 | 5.0199999 | 4.94 | 172189 |
| 1730497200 | 4.98 | -0.02 | -0.40 | 4.95 | 4.99 | 4.93 | 74917 |
| 1730410800 | 5 | 0.12 | 2.46 | 4.9 | 5.03 | 4.9 | 300185 |
| 1730324400 | 4.88 | 0.03 | 0.62 | 4.89 | 4.9 | 4.84 | 24735 |
| 1730238000 | 4.85 | 0.01 | 0.21 | 4.84 | 4.89 | 4.84 | 60960 |
| 1730151600 | 4.84 | -0.05 | -1.02 | 4.89 | 4.89 | 4.83 | 106900 |
| 1729892400 | 4.89 | 0.04 | 0.82 | 4.84 | 4.89 | 4.83 | 97958 |
| 1729806000 | 4.85 | 0.01 | 0.21 | 4.82 | 4.91 | 4.82 | 225590 |
| 1729719600 | 4.84 | 0.05 | 1.04 | 4.83 | 4.88 | 4.79 | 276087 |
| 1729633200 | 4.79 | 0 | 0.00 | 4.82 | 4.85 | 4.79 | 130753 |
| 1729546800 | 4.79 | 0.05 | 1.05 | 4.72 | 4.79 | 4.71 | 168848 |
| 1729287600 | 4.74 | -0.03 | -0.63 | 4.76 | 4.78 | 4.72 | 119039 |
