Hot Features
프리미엄
BMO MSCI EAFE Index ETF (ZEA)
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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1738708800 | 24.07 | -0.14 | -0.58 | 24.03 | 24.07 | 23.98 | 46978 |
| 1738622400 | 24.21 | -0.19 | -0.78 | 24.11 | 24.31 | 24.11 | 42604 |
| 1738363200 | 24.4 | -0.1 | -0.41 | 24.59 | 24.59 | 24.33 | 68088 |
| 1738276800 | 24.5 | 0.34 | 1.41 | 24.31 | 24.62 | 24.31 | 48653 |
| 1738190400 | 24.16 | 0.05 | 0.21 | 24.19 | 24.24 | 24.09 | 26291 |
| 1738104000 | 24.11 | -0.02 | -0.08 | 24.11 | 24.11 | 23.95 | 38315 |
| 1738017600 | 24.13 | 0.09 | 0.37 | 24.03 | 24.15 | 24.03 | 31599 |
| 1737758400 | 24.04 | 0.07 | 0.29 | 24.03 | 24.1 | 24 | 59794 |
| 1737672000 | 23.97 | 0.17 | 0.71 | 23.83 | 23.97 | 23.83 | 17571 |
| 1737585600 | 23.8 | 0.04 | 0.17 | 23.82 | 23.87 | 23.78 | 22055 |
| 1737499200 | 23.76 | 0.06 | 0.25 | 23.79 | 23.79 | 23.66 | 148685 |
| 1737412800 | 23.7 | 0.19 | 0.81 | 23.42 | 23.75 | 23.41 | 149805 |
| 1737153600 | 23.51 | 0.2 | 0.86 | 23.54 | 23.54 | 23.45 | 27724 |
| 1737067200 | 23.31 | 0.24 | 1.04 | 23.22 | 23.31 | 23.22 | 10886 |
| 1736980800 | 23.07 | 0.21 | 0.92 | 23.12 | 23.12 | 23.03 | 25285 |
| 1736894400 | 22.86 | 0 | 0.00 | 22.93 | 22.94 | 22.74 | 13930 |
| 1736808000 | 22.86 | -0.13 | -0.57 | 22.74 | 22.86 | 22.66 | 36568 |
| 1736548800 | 22.99 | -0.27 | -1.16 | 23.06 | 23.06 | 22.93 | 179033 |
| 1736462400 | 23.26 | 0.04 | 0.17 | 23.19 | 23.35 | 23.19 | 28696 |
| 1736376000 | 23.22 | -0.01 | -0.04 | 23.22 | 23.22 | 23.07 | 26268 |
| 1736289600 | 23.23 | 0.04 | 0.17 | 23.29 | 23.36 | 23.18 | 59106 |
| 1736203200 | 23.19 | 0.02 | 0.09 | 23.25 | 23.35 | 23.14 | 27320 |
| 1735944000 | 23.17 | 0.19 | 0.83 | 23.06 | 23.17 | 23.04 | 104825 |
| 1735857600 | 22.98 | -0.03 | -0.13 | 23.15 | 23.17 | 22.95 | 17948 |
| 1735684800 | 23.01 | 0.02 | 0.09 | 23.16 | 23.16 | 23 | 25538 |
| 1735598400 | 22.99 | -0.39 | -1.67 | 23.02 | 23.08 | 22.99 | 12261 |
| 1735339200 | 23.38 | 0.1 | 0.43 | 23.3 | 23.4 | 23.3 | 6339 |
| 1735069200 | 23.28 | 0.11 | 0.47 | 23.1 | 23.28 | 23.09 | 7994 |
| 1734993600 | 23.17 | 0.14 | 0.61 | 23.08 | 23.17 | 23.05 | 65669 |
| 1734734400 | 23.03 | -0.08 | -0.35 | 22.87 | 23.16 | 22.86 | 19614 |
| 1734648000 | 23.11 | -0.16 | -0.69 | 23.19 | 23.22 | 23.08 | 54513 |
| 1734561600 | 23.27 | -0.37 | -1.57 | 23.65 | 23.65 | 23.27 | 13490 |
| 1734475200 | 23.64 | 0.06 | 0.25 | 23.62 | 23.7 | 23.59 | 17391 |
| 1734388800 | 23.58 | -0.05 | -0.21 | 23.53 | 23.6 | 23.53 | 28968 |
| 1734129600 | 23.63 | -0.04 | -0.17 | 23.74 | 23.74 | 23.58 | 14487 |
| 1734043200 | 23.67 | -0.11 | -0.46 | 23.77 | 23.77 | 23.63 | 11187 |
| 1733956800 | 23.78 | 0.17 | 0.72 | 23.84 | 23.84 | 23.65 | 9909 |
| 1733870400 | 23.61 | -0.25 | -1.05 | 23.86 | 23.87 | 23.61 | 20823 |
| 1733784000 | 23.86 | 0.05 | 0.21 | 23.9 | 23.91 | 23.86 | 7072 |
| 1733524800 | 23.81 | 0.17 | 0.72 | 23.85 | 23.85 | 23.77 | 25308 |
| 1733438400 | 23.64 | 0.06 | 0.25 | 23.58 | 23.69 | 23.58 | 8465 |
| 1733352000 | 23.58 | 0.03 | 0.13 | 23.62 | 23.65 | 23.55 | 31567 |
| 1733265600 | 23.55 | 0.17 | 0.73 | 23.45 | 23.58 | 23.45 | 20090 |
| 1733179200 | 23.38 | -0.04 | -0.17 | 23.39 | 23.4 | 23.25 | 20737 |
| 1732920000 | 23.42 | 0.33 | 1.43 | 23.03 | 23.49 | 23.03 | 43617 |
| 1732833600 | 23.09 | 0.11 | 0.48 | 23.08 | 23.17 | 23 | 44629 |
| 1732747200 | 22.98 | 0.06 | 0.26 | 22.94 | 22.98 | 22.94 | 23278 |
| 1732660800 | 22.92 | 0.01 | 0.04 | 23.07 | 23.08 | 22.86 | 17630 |
| 1732574400 | 22.91 | 0.14 | 0.61 | 22.84 | 23.02 | 22.84 | 19011 |
| 1732315200 | 22.77 | 0.09 | 0.40 | 22.71 | 22.82 | 22.71 | 23860 |
| 1732228800 | 22.68 | -0.03 | -0.13 | 22.59 | 22.7 | 22.59 | 6817 |
| 1732142400 | 22.71 | -0.05 | -0.22 | 22.71 | 22.71 | 22.6 | 22537 |
| 1732056000 | 22.76 | -0.08 | -0.35 | 22.65 | 22.79 | 22.64 | 22144 |
| 1731969600 | 22.84 | -0.03 | -0.13 | 22.85 | 22.88 | 22.79 | 11724 |
| 1731710400 | 22.87 | 0.01 | 0.04 | 22.82 | 22.88 | 22.8 | 10862 |
| 1731624000 | 22.86 | 0.1 | 0.44 | 22.95 | 22.96 | 22.86 | 135364 |
| 1731537600 | 22.76 | -0.04 | -0.18 | 22.78 | 22.78 | 22.65 | 14914 |
| 1731451200 | 22.8 | -0.39 | -1.68 | 23.05 | 23.05 | 22.7 | 17511 |
| 1731364800 | 23.19 | 0.02 | 0.09 | 23.29 | 23.29 | 23.15 | 14988 |
| 1731105600 | 23.17 | -0.22 | -0.94 | 23.18 | 23.18 | 23.07 | 10389 |
| 1731019200 | 23.39 | 0.22 | 0.95 | 23.34 | 23.39 | 23.29 | 33667 |
| 1730932800 | 23.17 | -0.18 | -0.77 | 23.29 | 23.29 | 23.09 | 12084 |
