Hot Features
프리미엄
Invesco Nasdaq 100 Index ETF (QQC.F)
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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 169.89 | 0 | 0.00 | 169.89 | 169.89 | 169.89 | 0 |
| 1738276800 | 169.89 | 0.82 | 0.49 | 169.85 | 170.61 | 168.99 | 8893 |
| 1738190400 | 169.07 | -0.5 | -0.29 | 169.55 | 169.55 | 168 | 7045 |
| 1738104000 | 169.57 | 2.45 | 1.47 | 167.44 | 169.78 | 166.59 | 6670 |
| 1738017600 | 167.12 | -4.96 | -2.88 | 165.8 | 167.92 | 165.8 | 25432 |
| 1737758400 | 172.08 | -0.69 | -0.40 | 173.24 | 173.24 | 171.71 | 2246 |
| 1737672000 | 172.77 | 0.03 | 0.02 | 171.96 | 172.77 | 171.81 | 5617 |
| 1737585600 | 172.74 | 2.2 | 1.29 | 172 | 172.91 | 172 | 6712 |
| 1737499200 | 170.54 | -2.59 | -1.50 | 170.47 | 170.76 | 169 | 6200 |
| 1737412800 | 173.13 | 3.58 | 2.11 | 169.64 | 173.13 | 169.64 | 6591 |
| 1737153600 | 169.55 | 2.78 | 1.67 | 169.75 | 169.99 | 168.88 | 17605 |
| 1737067200 | 166.77 | -1.05 | -0.63 | 168.67 | 168.67 | 166.77 | 9400 |
| 1736980800 | 167.82 | 3.8 | 2.32 | 166.66 | 168.19 | 166.41 | 6306 |
| 1736894400 | 164.02 | -0.3 | -0.18 | 165.16999 | 165.62 | 163.18 | 9463 |
| 1736808000 | 164.32 | -0.56 | -0.34 | 163.03 | 164.32 | 162.43 | 15939 |
| 1736548800 | 164.88 | -3.32 | -1.97 | 165.85 | 165.85 | 163.8 | 15821 |
| 1736462400 | 168.2 | 0.82 | 0.49 | 166.6 | 168.2 | 166.6 | 3214 |
| 1736376000 | 167.38 | -0.05 | -0.03 | 167.38 | 167.92 | 166 | 8088 |
| 1736289600 | 167.43 | -3.09 | -1.81 | 170.94 | 170.94 | 166.94999 | 12768 |
| 1736203200 | 170.52 | 2.04 | 1.21 | 170.36 | 171.41 | 169.89 | 10434 |
| 1735944000 | 168.48 | 2.76 | 1.67 | 166.72999 | 168.75 | 166.72999 | 7195 |
| 1735857600 | 165.72 | -0.38 | -0.23 | 167.22 | 167.88 | 164.53 | 11658 |
| 1735684800 | 166.1 | -1.72 | -1.02 | 168.24 | 169.7 | 166.03 | 11968 |
| 1735598400 | 167.82 | -2.39 | -1.40 | 167.6 | 168.58 | 166.51 | 9598 |
| 1735339200 | 170.21 | -2.08 | -1.21 | 171.29 | 171.29 | 168.8 | 14890 |
| 1735069200 | 172.29 | 1.87 | 1.10 | 171.06 | 172.31 | 171.06 | 2819 |
| 1734993600 | 170.42 | 1.95 | 1.16 | 169.35 | 170.45 | 168.47 | 5847 |
| 1734734400 | 168.47 | 1.17 | 0.70 | 166.15 | 170.1 | 165.81 | 5408 |
| 1734648000 | 167.3 | -0.82 | -0.49 | 169.47 | 169.7 | 167.3 | 21559 |
| 1734561600 | 168.12 | -6.37 | -3.65 | 174.41 | 174.61 | 167.78 | 15079 |
| 1734475200 | 174.49 | -0.9 | -0.51 | 174.79 | 174.95 | 174.09 | 6759 |
| 1734388800 | 175.39 | 2.72 | 1.58 | 173.59 | 175.51 | 173.59 | 4848 |
| 1734129600 | 172.67 | 1.07 | 0.62 | 172.71 | 172.99 | 171.66 | 4966 |
| 1734043200 | 171.6 | -0.94 | -0.54 | 171.49 | 172 | 171.49 | 3950 |
| 1733956800 | 172.54 | 3.17 | 1.87 | 170.87 | 172.54 | 170.87 | 1040 |
| 1733870400 | 169.37 | -0.8 | -0.47 | 170.4 | 170.5 | 169.01 | 2524 |
| 1733784000 | 170.17 | -1.19 | -0.69 | 171.16 | 171.16 | 169.72 | 9876 |
| 1733524800 | 171.36 | 1.58 | 0.93 | 170.16 | 171.36 | 170.16 | 8179 |
| 1733438400 | 169.78 | -0.54 | -0.32 | 170.14 | 170.38 | 169.78 | 2795 |
| 1733352000 | 170.32 | 2.08 | 1.24 | 169.39 | 170.32 | 169.39 | 1640 |
| 1733265600 | 168.24 | 0.47 | 0.28 | 167.55 | 168.24 | 167.55 | 1697 |
| 1733179200 | 167.77 | 1.88 | 1.13 | 166.44 | 167.88 | 166.44 | 11284 |
| 1732920000 | 165.88999 | 0.95 | 0.58 | 164.77 | 165.93 | 164.77 | 5537 |
| 1732833600 | 164.94 | 0.56 | 0.34 | 165.02 | 165.02 | 164.94 | 700 |
| 1732747200 | 164.38 | -1.41 | -0.85 | 165.29 | 165.29 | 163.65 | 7000 |
| 1732660800 | 165.79 | 0.91 | 0.55 | 165.27 | 165.82 | 165.19999 | 2974 |
| 1732574400 | 164.88 | 0.21 | 0.13 | 166.01 | 166.01 | 164.65 | 6556 |
| 1732315200 | 164.66999 | 0.23 | 0.14 | 164.47 | 164.66999 | 163.97 | 7605 |
| 1732228800 | 164.44 | 0.72 | 0.44 | 164.43 | 164.63 | 162.07 | 12596 |
| 1732142400 | 163.72 | -0.21 | -0.13 | 163.91 | 163.91 | 162.33 | 6123 |
| 1732056000 | 163.93 | 1.23 | 0.76 | 162 | 163.93 | 161.99 | 13752 |
| 1731969600 | 162.69999 | 1.03 | 0.64 | 161.78 | 163.4 | 161.78 | 7668 |
| 1731710400 | 161.66999 | -3.88 | -2.34 | 163.91999 | 163.91999 | 161 | 14850 |
| 1731624000 | 165.55 | -1 | -0.60 | 166.55 | 166.55 | 165.5 | 7416 |
| 1731537600 | 166.55 | -0.53 | -0.32 | 166.69999 | 167.26 | 166.55 | 7218 |
| 1731451200 | 167.08 | -0.34 | -0.20 | 167.12 | 167.19999 | 166.6 | 6617 |
| 1731364800 | 167.41999 | 0.12 | 0.07 | 167.66 | 167.66 | 166.83 | 4324 |
| 1731105600 | 167.3 | 0.11 | 0.07 | 167.13 | 167.34 | 167.13 | 1462 |
| 1731019200 | 167.19 | 2.59 | 1.57 | 165.38 | 167.19 | 165.38 | 1718 |
| 1730932800 | 164.6 | 4.45 | 2.78 | 163 | 164.65 | 162.99 | 9680 |
| 1730846400 | 160.15 | 1.87 | 1.18 | 158.68 | 160.4 | 158.68 | 2949 |
| 1730760000 | 158.28 | -0.61 | -0.38 | 158.43 | 159.35 | 157.77 | 10304 |
| 1730497200 | 158.88999 | 1.23 | 0.78 | 157.99 | 159.47999 | 157.99 | 3920 |
