Hot Features
프리미엄
Horizons BetaPro COMEX Silver Bull Plus ETF (HZU)
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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 26.42 | -0.71 | -2.62 | 27.02 | 27.19 | 26.18 | 253976 |
| 1732660800 | 27.13 | 0.31 | 1.16 | 27.11 | 27.15 | 26.76 | 96100 |
| 1732574400 | 26.82 | -1.67 | -5.86 | 27.02 | 27.02 | 26.38 | 243738 |
| 1732315200 | 28.49 | 0.77 | 2.78 | 28.1 | 28.63 | 28.03 | 194905 |
| 1732228800 | 27.72 | -0.11 | -0.40 | 28.13 | 28.13 | 27.5 | 223340 |
| 1732142400 | 27.83 | -0.78 | -2.73 | 28.34 | 28.44 | 27.72 | 236528 |
| 1732056000 | 28.61 | 0.26 | 0.92 | 28.52 | 28.66 | 28.19 | 147505 |
| 1731969600 | 28.35 | 1.56 | 5.82 | 27.96 | 28.57 | 27.95 | 189696 |
| 1731710400 | 26.79 | -0.5 | -1.83 | 27.74 | 27.77 | 26.7 | 254502 |
| 1731624000 | 27.29 | 0.39 | 1.45 | 26.85 | 27.5 | 26.68 | 219587 |
| 1731537600 | 26.9 | -0.93 | -3.34 | 28.16 | 28.21 | 26.9 | 206925 |
| 1731451200 | 27.83 | 0.21 | 0.76 | 27.69 | 27.84 | 27.26 | 181561 |
| 1731364800 | 27.62 | -1.07 | -3.73 | 27.57 | 27.69 | 27.14 | 167415 |
| 1731105600 | 28.69 | -1.27 | -4.24 | 29.63 | 29.74 | 28.6 | 259221 |
| 1731019200 | 29.96 | 1.4 | 4.90 | 29.55 | 30.31 | 29.35 | 99829 |
| 1730932800 | 28.56 | -2.84 | -9.04 | 28.29 | 29 | 27.89 | 246836 |
| 1730846400 | 31.4 | 0.29 | 0.93 | 31.64 | 31.85 | 31.28 | 117757 |
| 1730760000 | 31.11 | 0.21 | 0.68 | 31.49 | 31.65 | 30.75 | 114406 |
| 1730497200 | 30.9 | -0.61 | -1.94 | 32.009999 | 32.24 | 30.82 | 162298 |
| 1730410800 | 31.51 | -2.2 | -6.53 | 32.67 | 32.75 | 31.18 | 209225 |
| 1730324400 | 33.71 | -1.35 | -3.85 | 33.549999 | 34.11 | 32.96 | 143072 |
| 1730238000 | 35.06 | 1.44 | 4.28 | 34.58 | 35.25 | 34.35 | 154696 |
| 1730151600 | 33.62 | 0.29 | 0.87 | 33.5 | 34.13 | 33.35 | 146077 |
| 1729892400 | 33.33 | -0.22 | -0.66 | 33.189999 | 34.22 | 33.049999 | 156445 |
| 1729806000 | 33.549999 | -0.01 | -0.03 | 34.65 | 34.7 | 32.72 | 226936 |
| 1729719600 | 33.56 | -2.34 | -6.52 | 34.45 | 34.45 | 33.09 | 411272 |
| 1729633200 | 35.9 | 1.92 | 5.65 | 35.22 | 36.04 | 34.88 | 187300 |
| 1729546800 | 33.98 | 0.42 | 1.25 | 34.6 | 34.81 | 33.28 | 301616 |
| 1729287600 | 33.56 | 3.68 | 12.32 | 31.01 | 33.68 | 31.01 | 408610 |
| 1729201200 | 29.88 | -0.07 | -0.23 | 29.97 | 30.45 | 29.21 | 215202 |
| 1729114800 | 29.95 | 0.42 | 1.42 | 30.37 | 30.8 | 29.67 | 193238 |
| 1729028400 | 29.53 | -0.16 | -0.54 | 29.11 | 29.87 | 28.92 | 202343 |
| 1728682800 | 29.69 | 0.79 | 2.73 | 29.31 | 29.81 | 29.3 | 83009 |
| 1728596400 | 28.9 | 1.06 | 3.81 | 28.09 | 29 | 28 | 117733 |
| 1728510000 | 27.84 | -0.27 | -0.96 | 27.35 | 28.07 | 27.26 | 185052 |
| 1728423600 | 28.11 | -2.02 | -6.70 | 29.02 | 29.3 | 27.1 | 394017 |
| 1728337200 | 30.13 | -0.94 | -3.03 | 30.28 | 30.42 | 29.69 | 169386 |
| 1728078000 | 31.07 | 0.3 | 0.97 | 30.76 | 32.5 | 30.25 | 266602 |
| 1727991600 | 30.77 | 0.4 | 1.32 | 30.2 | 31.07 | 29.95 | 86234 |
| 1727905200 | 30.37 | 0.9 | 3.05 | 30.55 | 31.25 | 29.75 | 107130 |
| 1727818800 | 29.47 | 0.35 | 1.20 | 29.85 | 30.36 | 29.45 | 123757 |
| 1727732400 | 29.12 | -0.9 | -3.00 | 29.36 | 29.36 | 28.65 | 151136 |
| 1727473200 | 30.02 | -0.94 | -3.04 | 31.09 | 31.28 | 29.51 | 142616 |
| 1727386800 | 30.96 | 0.47 | 1.54 | 31.02 | 31.3 | 30.33 | 95520 |
| 1727300400 | 30.49 | -0.76 | -2.43 | 30.65 | 31.23 | 29.99 | 117166 |
| 1727214000 | 31.25 | 2.84 | 10.00 | 28.94 | 31.32 | 28.77 | 159492 |
| 1727127600 | 28.41 | -0.86 | -2.94 | 28.91 | 28.99 | 28.3 | 99350 |
| 1726868400 | 29.27 | 0.61 | 2.13 | 29.27 | 29.6 | 28.87 | 115252 |
| 1726782000 | 28.66 | 1.7 | 6.31 | 28.93 | 29.24 | 28.33 | 121708 |
| 1726695600 | 26.96 | -1.49 | -5.24 | 28.39 | 29.44 | 26.72 | 371584 |
| 1726609200 | 28.45 | -0.23 | -0.80 | 28.53 | 29.03 | 28.28 | 60053 |
| 1726522800 | 28.68 | 0.12 | 0.42 | 29.03 | 29.08 | 28.38 | 74913 |
| 1726263600 | 28.56 | 1.54 | 5.70 | 28.26 | 28.89 | 28.15 | 215320 |
| 1726177200 | 27.02 | 2.14 | 8.60 | 25.85 | 27.05 | 25.79 | 114381 |
| 1726090800 | 24.88 | 0.37 | 1.51 | 24.7 | 24.99 | 23.95 | 113996 |
| 1726004400 | 24.51 | 0.13 | 0.53 | 24.59 | 24.59 | 23.88 | 69537 |
| 1725918000 | 24.38 | 0.7 | 2.96 | 24.17 | 24.4 | 23.9 | 111840 |
| 1725658800 | 23.68 | -1.46 | -5.81 | 25.17 | 25.24 | 23.29 | 228865 |
| 1725572400 | 25.14 | 0.99 | 4.10 | 25.43 | 25.82 | 25.03 | 70453 |
| 1725486000 | 24.15 | 0.2 | 0.84 | 24.01 | 24.46 | 23.98 | 123037 |
| 1725399600 | 23.95 | -1.49 | -5.86 | 24.44 | 24.45 | 23.43 | 166720 |
| 1725054000 | 25.44 | -0.99 | -3.75 | 26.16 | 26.3 | 25.18 | 63501 |
| 1724967600 | 26.43 | 0.21 | 0.80 | 26.24 | 26.85 | 26.2 | 37835 |
| 1724881200 | 26.22 | -1.42 | -5.14 | 26.54 | 26.54 | 25.98 | 47905 |
