Hot Features
프리미엄
Invesco Nasdaq 100 Index ETF (QQC.F)
TSX
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 167.3 | 0 | 0.00 | 167.3 | 167.3 | 167.3 | 0 |
| 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 |
| 1730410800 | 157.66 | -4.25 | -2.62 | 160.62 | 160.62 | 157.63999 | 11232 |
| 1730324400 | 161.91 | -1.18 | -0.72 | 163.01 | 163.03 | 161.91 | 2396 |
| 1730238000 | 163.09 | 1.56 | 0.97 | 161.15 | 163.09 | 161 | 9674 |
| 1730151600 | 161.53 | 0.12 | 0.07 | 162 | 162.38999 | 161.53 | 6404 |
| 1729892400 | 161.41 | 0.91 | 0.57 | 161.26 | 163.01 | 161.21 | 5924 |
| 1729806000 | 160.5 | 1.25 | 0.78 | 160.25 | 160.54 | 159.75 | 7480 |
| 1729719600 | 159.25 | -2.57 | -1.59 | 161.19 | 161.19 | 158.15 | 7188 |
| 1729633200 | 161.82 | 0.4 | 0.25 | 160.66999 | 162 | 160.66999 | 3433 |
| 1729546800 | 161.41999 | 0.33 | 0.20 | 160.91 | 161.71 | 160.22999 | 5703 |
| 1729287600 | 161.09 | 0.84 | 0.52 | 161 | 161.44999 | 160.94 | 2045 |
| 1729201200 | 160.25 | 0.17 | 0.11 | 161.69999 | 161.69999 | 160.25 | 3389 |
| 1729114800 | 160.08 | 0 | 0.00 | 160.22 | 160.22 | 159.26 | 4126 |
| 1729028400 | 160.08 | -0.74 | -0.46 | 162.41999 | 162.41999 | 159.36 | 5572 |
| 1728682800 | 160.82 | 0.2 | 0.12 | 159.72 | 161.07 | 159.72 | 4653 |
| 1728596400 | 160.62 | -0.19 | -0.12 | 160.33 | 161.16 | 160.33 | 2090 |
| 1728510000 | 160.81 | 1.2 | 0.75 | 159.53 | 160.81 | 159.3 | 5304 |
| 1728423600 | 159.61 | 2.31 | 1.47 | 157.76 | 159.61 | 157.76 | 4058 |
| 1728337200 | 157.3 | -1.55 | -0.98 | 158.35 | 158.46 | 156.94999 | 5140 |
| 1728078000 | 158.85 | 1.91 | 1.22 | 157.87 | 158.85 | 157.38 | 6171 |
| 1727991600 | 156.94 | -0.26 | -0.17 | 156.15 | 157.78 | 156.15 | 5371 |
| 1727905200 | 157.19999 | 0.38 | 0.24 | 156.03 | 157.72999 | 156 | 5343 |
| 1727818800 | 156.82 | -2.29 | -1.44 | 159.11 | 159.11 | 156.27 | 10470 |
| 1727732400 | 159.11 | 0.4 | 0.25 | 158.91 | 159.11 | 157.56 | 3680 |
| 1727473200 | 158.71 | -1.04 | -0.65 | 159.72999 | 159.72999 | 158.54 | 3102 |
| 1727386800 | 159.75 | 1.19 | 0.75 | 160 | 161 | 158.8 | 7858 |
| 1727300400 | 158.56 | 0.24 | 0.15 | 158.71 | 159.13999 | 158.38999 | 1956 |
| 1727214000 | 158.32 | 0.53 | 0.34 | 158.01 | 158.51 | 157.02 | 6364 |
| 1727127600 | 157.79 | 0.48 | 0.31 | 157.55 | 158 | 157.36 | 7741 |
