Hot Features
프리미엄
RBC Quant US Dividend Leaders ETF (RUD.U)
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 |
|---|---|---|---|---|---|---|---|
| 1733956800 | 18.32 | 0.1 | 0.55 | 18.32 | 18.32 | 18.32 | 100 |
| 1733870400 | 18.22 | -0.1 | -0.55 | 18.22 | 18.22 | 18.22 | 0 |
| 1733784000 | 18.32 | -0.15 | -0.81 | 18.35 | 18.35 | 18.32 | 1360 |
| 1733524800 | 18.47 | -0.06 | -0.32 | 18.47 | 18.47 | 18.47 | 0 |
| 1733438400 | 18.53 | -0.01 | -0.05 | 18.57 | 18.57 | 18.53 | 2600 |
| 1733352000 | 18.54 | 0.08 | 0.43 | 18.48 | 18.54 | 18.48 | 4300 |
| 1733265600 | 18.46 | 0 | 0.00 | 18.47 | 18.47 | 18.46 | 400 |
| 1733179200 | 18.46 | 0.04 | 0.22 | 18.47 | 18.47 | 18.45 | 4000 |
| 1732920000 | 18.42 | 0.01 | 0.05 | 18.45 | 18.45 | 18.42 | 2090 |
| 1732833600 | 18.41 | 0.08 | 0.44 | 18.4 | 18.44 | 18.4 | 4800 |
| 1732747200 | 18.33 | -0.07 | -0.38 | 18.32 | 18.33 | 18.32 | 300 |
| 1732660800 | 18.4 | 0.11 | 0.60 | 18.36 | 18.4 | 18.36 | 1100 |
| 1732574400 | 18.29 | 0.03 | 0.16 | 18.29 | 18.29 | 18.29 | 0 |
| 1732315200 | 18.26 | 0.02 | 0.11 | 18.26 | 18.26 | 18.26 | 300 |
| 1732228800 | 18.24 | 0.17 | 0.94 | 18.18 | 18.26 | 18.18 | 500 |
| 1732142400 | 18.07 | -0.04 | -0.22 | 18.02 | 18.07 | 18.02 | 200 |
| 1732056000 | 18.11 | 0.07 | 0.39 | 18.11 | 18.12 | 18.1 | 1400 |
| 1731969600 | 18.04 | 0.09 | 0.50 | 18.04 | 18.04 | 18.04 | 200 |
| 1731710400 | 17.95 | -0.16 | -0.88 | 18 | 18 | 17.95 | 2600 |
| 1731624000 | 18.11 | -0.07 | -0.39 | 18.28 | 18.28 | 18.11 | 400 |
| 1731537600 | 18.18 | -0.09 | -0.49 | 18.31 | 18.31 | 18.18 | 700 |
| 1731451200 | 18.27 | -0.07 | -0.38 | 18.4 | 18.4 | 18.27 | 1200 |
| 1731364800 | 18.34 | 0.08 | 0.44 | 18.37 | 18.37 | 18.34 | 1442 |
| 1731105600 | 18.26 | 0.03 | 0.16 | 18.28 | 18.28 | 18.26 | 200 |
| 1731019200 | 18.23 | 0.07 | 0.39 | 18.27 | 18.27 | 18.23 | 300 |
| 1730932800 | 18.16 | 0.5 | 2.83 | 18.07 | 18.19 | 18.07 | 600 |
| 1730846400 | 17.66 | 0.21 | 1.20 | 17.63 | 17.67 | 17.63 | 500 |
| 1730760000 | 17.45 | -0.02 | -0.11 | 17.46 | 17.46 | 17.45 | 200 |
| 1730497200 | 17.47 | -0.02 | -0.11 | 17.47 | 17.47 | 17.47 | 100 |
| 1730410800 | 17.49 | -0.15 | -0.85 | 17.49 | 17.49 | 17.49 | 200 |
| 1730324400 | 17.64 | -0.07 | -0.40 | 17.66 | 17.67 | 17.64 | 960 |
| 1730238000 | 17.71 | 0.01 | 0.06 | 17.73 | 17.75 | 17.7 | 1812 |
| 1730151600 | 17.7 | 0.1 | 0.57 | 17.72 | 17.72 | 17.7 | 100 |
| 1729892400 | 17.6 | -0.09 | -0.51 | 17.64 | 17.64 | 17.6 | 500 |
| 1729806000 | 17.69 | -0.04 | -0.23 | 17.73 | 17.73 | 17.69 | 1300 |
| 1729719600 | 17.73 | -0.16 | -0.89 | 17.78 | 17.78 | 17.69 | 524 |
| 1729633200 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 11 |
| 1729546800 | 17.89 | -0.08 | -0.45 | 17.93 | 17.93 | 17.89 | 100 |
| 1729287600 | 17.97 | 0.01 | 0.06 | 17.99 | 18 | 17.97 | 200 |
| 1729201200 | 17.96 | -0.01 | -0.06 | 18.02 | 18.02 | 17.96 | 1000 |
| 1729114800 | 17.97 | 0.12 | 0.64 | 17.97 | 17.97 | 17.97 | 1000 |
| 1729028400 | 17.85488 | 0.1 | 0.58 | 17.978201 | 17.978201 | 17.85488 | 1200 |
| 1728682800 | 17.751557 | 0.14 | 0.81 | 17.751557 | 17.751557 | 17.751557 | 0 |
| 1728596400 | 17.608238 | -0 | -0.02 | 17.648234 | 17.648234 | 17.604905 | 900 |
| 1728510000 | 17.611571 | 0 | 0.00 | 17.611571 | 17.611571 | 17.611571 | 0 |
| 1728423600 | 17.611571 | 0.12 | 0.71 | 17.531579 | 17.611571 | 17.531579 | 4200 |
| 1728337200 | 17.48825 | -0.06 | -0.32 | 17.58824 | 17.58824 | 17.48825 | 1209 |
| 1728078000 | 17.544911 | 0.15 | 0.88 | 17.451587 | 17.544911 | 17.42159 | 2400 |
| 1727991600 | 17.391593 | -0.01 | -0.04 | 17.42159 | 17.42159 | 17.378261 | 1200 |
| 1727905200 | 17.398259 | 0.01 | 0.08 | 17.444921 | 17.444921 | 17.391593 | 1200 |
| 1727818800 | 17.384927 | -0.08 | -0.44 | 17.384927 | 17.384927 | 17.384927 | 0 |
| 1727730000 | 17.461586 | 0.07 | 0.38 | 17.424923 | 17.461586 | 17.38826 | 900 |
| 1727473200 | 17.394926 | 0.01 | 0.08 | 17.468252 | 17.468252 | 17.394926 | 900 |
| 1727386800 | 17.381594 | 0.1 | 0.56 | 17.381594 | 17.381594 | 17.381594 | 0 |
| 1727300400 | 17.284937 | -0.04 | -0.25 | 17.284937 | 17.284937 | 17.284937 | 3 |
| 1727214000 | 17.328266 | 0.03 | 0.19 | 17.328266 | 17.328266 | 17.328266 | 0 |
| 1727127600 | 17.294936 | 0.02 | 0.14 | 17.294936 | 17.294936 | 17.294936 | 0 |
| 1726868400 | 17.271605 | -0.01 | -0.08 | 17.244941 | 17.271605 | 17.244941 | 600 |
| 1726782000 | 17.284937 | 0.23 | 1.37 | 17.278271 | 17.284937 | 17.278271 | 600 |
| 1726695600 | 17.051627 | -0.02 | -0.12 | 17.091623 | 17.114954 | 17.051627 | 4245 |
| 1726609200 | 17.071625 | 0.02 | 0.12 | 17.151617 | 17.151617 | 17.014964 | 1200 |
| 1726522800 | 17.051627 | 0.06 | 0.37 | 17.051627 | 17.051627 | 17.051627 | 0 |
| 1726263600 | 16.9883 | 0.13 | 0.75 | 16.961636 | 17.018297 | 16.961636 | 1854 |
| 1726177200 | 16.861646 | 0.12 | 0.70 | 16.801652 | 16.861646 | 16.764989 | 1200 |
