Hot Features
프리미엄
Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY)
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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 50.92 | 0.08 | 0.16 | 50.9 | 51.03 | 50.8 | 138593 |
| 1732228800 | 50.84 | 0.53 | 1.05 | 50.41 | 50.9 | 50.3 | 133056 |
| 1732142400 | 50.31 | 0.01 | 0.02 | 50.36 | 50.38 | 50.11 | 103520 |
| 1732056000 | 50.3 | 0.08 | 0.16 | 49.94 | 50.3 | 49.79 | 110993 |
| 1731969600 | 50.22 | 0.19 | 0.38 | 50.04 | 50.38 | 50.04 | 119115 |
| 1731710400 | 50.03 | -0.19 | -0.38 | 50.07 | 50.2 | 49.86 | 207032 |
| 1731624000 | 50.22 | 0.48 | 0.97 | 49.92 | 50.33 | 49.92 | 166499 |
| 1731537600 | 49.74 | 0.1 | 0.20 | 49.84 | 49.84 | 49.52 | 135278 |
| 1731451200 | 49.64 | -0.26 | -0.52 | 49.87 | 49.95 | 49.46 | 189361 |
| 1731364800 | 49.9 | 0.21 | 0.42 | 49.88 | 50.11 | 49.85 | 128360 |
| 1731105600 | 49.69 | -0.05 | -0.10 | 49.74 | 49.74 | 49.49 | 132637 |
| 1731019200 | 49.74 | 0.35 | 0.71 | 49.47 | 49.8 | 49.45 | 129868 |
| 1730932800 | 49.39 | 0.55 | 1.13 | 49.36 | 49.5 | 48.88 | 184507 |
| 1730846400 | 48.84 | 0.22 | 0.45 | 48.7 | 48.86 | 48.58 | 90977 |
| 1730760000 | 48.62 | -0.02 | -0.04 | 48.58 | 48.84 | 48.38 | 144920 |
| 1730497200 | 48.64 | 0.09 | 0.19 | 48.76 | 48.86 | 48.48 | 147069 |
| 1730410800 | 48.55 | -0.61 | -1.24 | 48.94 | 48.94 | 48.46 | 204487 |
| 1730324400 | 49.16 | -0.03 | -0.06 | 49.08 | 49.31 | 49.01 | 110747 |
| 1730238000 | 49.19 | -0.22 | -0.45 | 49.35 | 49.37 | 49.01 | 166627 |
| 1730151600 | 49.41 | 0.05 | 0.10 | 49.31 | 49.5 | 49.15 | 173794 |
| 1729892400 | 49.36 | -0.07 | -0.14 | 49.5 | 49.64 | 49.27 | 118827 |
| 1729806000 | 49.43 | 0.01 | 0.02 | 49.47 | 49.54 | 49.1 | 134473 |
| 1729719600 | 49.42 | -0.17 | -0.34 | 49.43 | 49.53 | 49.14 | 208234 |
| 1729633200 | 49.59 | -0.03 | -0.06 | 49.47 | 49.62 | 49.27 | 103928 |
| 1729546800 | 49.62 | -0.18 | -0.36 | 49.83 | 49.92 | 49.5 | 161548 |
| 1729287600 | 49.8 | 0.08 | 0.16 | 49.73 | 49.82 | 49.53 | 154193 |
| 1729201200 | 49.72 | 0.26 | 0.53 | 49.53 | 49.77 | 49.53 | 161070 |
| 1729114800 | 49.46 | 0.34 | 0.69 | 49.19 | 49.5 | 49.19 | 112713 |
| 1729028400 | 49.12 | -0.13 | -0.26 | 49.02 | 49.24 | 48.85 | 236160 |
| 1728682800 | 49.25 | 0.29 | 0.59 | 48.95 | 49.32 | 48.95 | 148535 |
| 1728596400 | 48.96 | -0.03 | -0.06 | 48.86 | 48.96 | 48.72 | 145062 |
| 1728510000 | 48.99 | 0.29 | 0.60 | 48.62 | 49.01 | 48.55 | 144609 |
| 1728423600 | 48.7 | -0.14 | -0.29 | 48.75 | 48.76 | 48.49 | 215166 |
| 1728337200 | 48.84 | 0.05 | 0.10 | 48.85 | 48.99 | 48.62 | 169569 |
| 1728078000 | 48.79 | 0.38 | 0.78 | 48.67 | 48.85 | 48.58 | 144694 |
| 1727991600 | 48.41 | 0.04 | 0.08 | 48.35 | 48.43 | 48.05 | 185253 |
| 1727905200 | 48.37 | -0.07 | -0.14 | 48.56 | 48.6 | 48.22 | 189514 |
| 1727818800 | 48.44 | 0.24 | 0.50 | 48.18 | 48.53 | 48 | 244273 |
| 1727732400 | 48.2 | 0.06 | 0.12 | 48.02 | 48.25 | 47.92 | 194218 |
| 1727473200 | 48.14 | -0.07 | -0.15 | 48.13 | 48.23 | 48.04 | 160523 |
| 1727386800 | 48.21 | 0.08 | 0.17 | 48.12 | 48.36 | 48.1 | 185213 |
| 1727300400 | 48.13 | -0.07 | -0.15 | 48.21 | 48.21 | 48.03 | 145821 |
| 1727214000 | 48.2 | 0.01 | 0.02 | 48.35 | 48.44 | 48.14 | 169867 |
| 1727127600 | 48.19 | 0.06 | 0.12 | 48.19 | 48.26 | 47.94 | 212562 |
| 1726868400 | 48.13 | 0 | 0.00 | 48.13 | 48.21 | 47.9 | 172297 |
| 1726782000 | 48.13 | 0.29 | 0.61 | 48.28 | 48.3 | 47.97 | 176074 |
| 1726695600 | 47.84 | -0.11 | -0.23 | 47.94 | 48.07 | 47.72 | 186235 |
| 1726609200 | 47.95 | 0.08 | 0.17 | 48.02 | 48.07 | 47.79 | 96459 |
| 1726522800 | 47.87 | 0.25 | 0.52 | 47.83 | 47.94 | 47.6 | 140975 |
| 1726263600 | 47.62 | 0.21 | 0.44 | 47.55 | 47.7 | 47.54 | 150094 |
| 1726177200 | 47.41 | 0.34 | 0.72 | 47.17 | 47.42 | 47.05 | 155861 |
| 1726090800 | 47.07 | 0.21 | 0.45 | 46.86 | 47.08 | 46.53 | 156483 |
| 1726004400 | 46.86 | -0.29 | -0.62 | 47.18 | 47.18 | 46.57 | 155743 |
| 1725918000 | 47.15 | 0.52 | 1.12 | 46.93 | 47.22 | 46.85 | 153813 |
| 1725658800 | 46.63 | -0.17 | -0.36 | 46.91 | 47.17 | 46.42 | 172651 |
| 1725572400 | 46.8 | -0.01 | -0.02 | 46.96 | 47.09 | 46.76 | 114279 |
| 1725486000 | 46.81 | 0.16 | 0.34 | 46.57 | 46.88 | 46.57 | 152031 |
| 1725399600 | 46.65 | -0.13 | -0.28 | 46.57 | 46.68 | 46.37 | 176850 |
| 1725054000 | 46.78 | 0.08 | 0.17 | 46.57 | 46.82 | 46.49 | 111357 |
| 1724967600 | 46.7 | 0.28 | 0.60 | 46.6 | 46.86 | 46.54 | 134132 |
| 1724881200 | 46.42 | 0.04 | 0.09 | 46.41 | 46.57 | 46.25 | 142995 |
| 1724794800 | 46.38 | -0.02 | -0.04 | 46.42 | 46.53 | 46.32 | 105476 |
| 1724708400 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
