Hot Features
프리미엄
Horizons BetaPro COMEX Silver Bear Plus ETF (HZD)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738276800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738190400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738104000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738017600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737758400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737672000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737585600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737499200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737412800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737153600 | 7.25 | 0.26 | 3.72 | 7.25 | 7.27 | 7.12 | 64034 |
| 1737067200 | 6.99 | 0 | 0.00 | 6.92 | 6.99 | 6.86 | 93333 |
| 1736980800 | 6.99 | -0.54 | -7.17 | 7.19 | 7.29 | 6.98 | 93649 |
| 1736894400 | 7.53 | -0.11 | -1.44 | 7.66 | 7.66 | 7.52 | 10900 |
| 1736808000 | 7.64 | 0.44 | 6.11 | 7.62 | 7.66 | 7.53 | 43450 |
| 1736548800 | 7.2 | -0.11 | -1.50 | 6.98 | 7.21 | 6.95 | 38720 |
| 1736462400 | 7.31 | -0.12 | -1.62 | 7.3 | 7.37 | 7.21 | 121546 |
| 1736376000 | 7.43 | -0.06 | -0.80 | 7.34 | 7.53 | 7.31 | 63826 |
| 1736289600 | 7.49 | -0.11 | -1.45 | 7.34 | 7.51 | 7.32 | 73293 |
| 1736203200 | 7.6 | -0.19 | -2.44 | 7.66 | 7.68 | 7.45 | 62113 |
| 1735944000 | 7.79 | -0.04 | -0.51 | 7.66 | 7.81 | 7.64 | 36500 |
| 1735857600 | 7.83 | -0.4 | -4.86 | 7.95 | 7.95 | 7.81 | 31411 |
| 1735684800 | 8.23 | 0.11 | 1.35 | 8.25 | 8.26 | 8.18 | 15977 |
| 1735598400 | 8.1199999 | 0.25 | 3.18 | 7.97 | 8.23 | 7.97 | 37463 |
| 1735339200 | 7.87 | 0.15 | 1.94 | 7.89 | 7.89 | 7.82 | 64825 |
| 1735069200 | 7.72 | -0.01 | -0.13 | 7.77 | 7.77 | 7.72 | 3060 |
| 1734993600 | 7.73 | -0.05 | -0.64 | 7.78 | 7.84 | 7.7 | 33299 |
| 1734734400 | 7.78 | -0.33 | -4.07 | 8.05 | 8.06 | 7.72 | 115030 |
| 1734648000 | 8.11 | 0.19 | 2.40 | 8.07 | 8.3 | 8.07 | 149229 |
| 1734561600 | 7.92 | 0.5 | 6.74 | 7.52 | 7.96 | 7.49 | 80427 |
| 1734475200 | 7.42 | 0.05 | 0.68 | 7.48 | 7.55 | 7.42 | 22000 |
| 1734388800 | 7.37 | -0.06 | -0.81 | 7.38 | 7.38 | 7.34 | 4250 |
| 1734129600 | 7.43 | 0.29 | 4.06 | 7.39 | 7.5 | 7.39 | 21405 |
| 1734043200 | 7.14 | 0.47 | 7.05 | 6.88 | 7.16 | 6.88 | 174930 |
| 1733956800 | 6.67 | -0.08 | -1.19 | 6.72 | 6.72 | 6.5199999 | 128672 |
| 1733870400 | 6.75 | -0.06 | -0.88 | 6.69 | 6.75 | 6.65 | 160567 |
| 1733784000 | 6.81 | -0.42 | -5.81 | 6.67 | 6.81 | 6.58 | 99403 |
| 1733524800 | 7.23 | 0.15 | 2.12 | 7.2 | 7.31 | 7.11 | 164112 |
| 1733438400 | 7.08 | 0.01 | 0.14 | 7.1 | 7.2 | 7.08 | 20593 |
| 1733352000 | 7.07 | -0.17 | -2.35 | 7.13 | 7.15 | 7 | 39020 |
| 1733265600 | 7.24 | -0.26 | -3.47 | 7.27 | 7.33 | 7.22 | 23476 |
| 1733179200 | 7.5 | 0.04 | 0.54 | 7.48 | 7.54 | 7.48 | 24040 |
| 1732920000 | 7.46 | -0.21 | -2.74 | 7.42 | 7.47 | 7.4 | 16665 |
| 1732833600 | 7.67 | -0.03 | -0.39 | 7.65 | 7.67 | 7.65 | 1070 |
| 1732747200 | 7.7 | 0.2 | 2.67 | 7.52 | 7.73 | 7.52 | 19891 |
| 1732660800 | 7.5 | -0.08 | -1.06 | 7.54 | 7.6 | 7.5 | 17091 |
| 1732574400 | 7.58 | 0.4 | 5.57 | 7.54 | 7.7 | 7.54 | 64050 |
| 1732315200 | 7.18 | -0.2 | -2.71 | 7.26 | 7.31 | 7.14 | 76555 |
| 1732228800 | 7.38 | 0.02 | 0.27 | 7.34 | 7.44 | 7.34 | 44998 |
| 1732142400 | 7.36 | 0.2 | 2.79 | 7.23 | 7.36 | 7.2 | 45820 |
| 1732056000 | 7.16 | -0.07 | -0.97 | 7.17 | 7.25 | 7.14 | 39636 |
| 1731969600 | 7.23 | -0.43 | -5.61 | 7.3 | 7.3 | 7.16 | 37361 |
| 1731710400 | 7.66 | 0.13 | 1.73 | 7.4 | 7.66 | 7.4 | 27488 |
| 1731624000 | 7.53 | -0.1 | -1.31 | 7.63 | 7.67 | 7.48 | 16653 |
| 1731537600 | 7.63 | 0.25 | 3.39 | 7.34 | 7.63 | 7.34 | 22729 |
| 1731451200 | 7.38 | -0.05 | -0.67 | 7.4 | 7.5 | 7.38 | 20074 |
| 1731364800 | 7.43 | 0.27 | 3.77 | 7.43 | 7.55 | 7.42 | 105542 |
| 1731105600 | 7.16 | 0.29 | 4.22 | 6.94 | 7.16 | 6.94 | 20781 |
| 1731019200 | 6.87 | -0.34 | -4.72 | 6.95 | 7 | 6.81 | 32760 |
| 1730932800 | 7.21 | 0.59 | 8.91 | 7.27 | 7.35 | 7.14 | 54220 |
| 1730846400 | 6.62 | -0.05 | -0.75 | 6.53 | 6.64 | 6.5199999 | 11500 |
| 1730760000 | 6.67 | -0.05 | -0.74 | 6.59 | 6.75 | 6.58 | 20814 |
| 1730497200 | 6.72 | 0.14 | 2.13 | 6.47 | 6.73 | 6.46 | 57901 |
