Hot Features
프리미엄
BMO Nasdaq 100 Equity Hedged To CAD Index ETF (ZQQ)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 148.72999 | 0.98 | 0.66 | 146.34 | 150.55 | 146.3 | 56499 |
| 1734648000 | 147.75 | -0.46 | -0.31 | 149.56 | 149.69999 | 147.5 | 55290 |
| 1734561600 | 148.21 | -5.69 | -3.70 | 153.75 | 154.18 | 147.94 | 75333 |
| 1734475200 | 153.9 | -0.62 | -0.40 | 154 | 154.38 | 153.44 | 24424 |
| 1734388800 | 154.52 | 2.19 | 1.44 | 153.11 | 154.83 | 153.04 | 27624 |
| 1734129600 | 152.33 | 1.17 | 0.77 | 152.36 | 153 | 151.44999 | 26252 |
| 1734043200 | 151.16 | -1 | -0.66 | 151.52 | 151.87 | 151.11 | 19544 |
| 1733956800 | 152.16 | 2.77 | 1.85 | 150.72 | 152.32 | 150.69 | 30123 |
| 1733870400 | 149.38999 | -0.54 | -0.36 | 150.29 | 150.84 | 149.11 | 17511 |
| 1733784000 | 149.93 | -1.21 | -0.80 | 150.88999 | 151.04 | 149.65 | 27893 |
| 1733524800 | 151.13999 | 1.4 | 0.93 | 150.03 | 151.22999 | 150.03 | 29557 |
| 1733438400 | 149.74 | -0.5 | -0.33 | 150.25 | 150.38999 | 149.72999 | 11384 |
| 1733352000 | 150.24 | 1.86 | 1.25 | 149.26 | 150.26 | 149.25 | 31973 |
| 1733265600 | 148.38 | 0.42 | 0.28 | 147.59 | 148.41 | 147.59 | 17993 |
| 1733179200 | 147.96 | 1.55 | 1.06 | 146.69999 | 148.1 | 146.69999 | 24611 |
| 1732920000 | 146.41 | 0.61 | 0.42 | 145.37 | 146.5 | 145.27 | 11822 |
| 1732833600 | 145.8 | 0.8 | 0.55 | 145.88999 | 145.88999 | 145.5 | 15315 |
| 1732747200 | 145 | -1.31 | -0.90 | 145.9 | 145.9 | 144.15 | 332448 |
| 1732660800 | 146.31 | 0.82 | 0.56 | 145.93 | 146.5 | 145.8 | 20010 |
| 1732574400 | 145.49 | 0.23 | 0.16 | 146.24 | 146.85 | 144.88 | 42730 |
| 1732315200 | 145.26 | 0.14 | 0.10 | 144.84 | 145.4 | 144.53 | 22188 |
| 1732228800 | 145.12 | 0.66 | 0.46 | 145.34 | 145.4 | 143 | 47933 |
| 1732142400 | 144.46 | -0.13 | -0.09 | 144.49 | 144.6 | 142.66 | 41903 |
| 1732056000 | 144.59 | 0.98 | 0.68 | 142.8 | 144.69999 | 142.8 | 32931 |
| 1731969600 | 143.61 | 1.03 | 0.72 | 142.94999 | 144.21 | 142.69999 | 34333 |
| 1731710400 | 142.58 | -3.56 | -2.44 | 144.52 | 144.52 | 142.13 | 56355 |
| 1731624000 | 146.13999 | -0.97 | -0.66 | 147.08 | 147.28 | 145.97999 | 24610 |
| 1731537600 | 147.11 | -0.24 | -0.16 | 147.26 | 147.91999 | 146.69 | 30963 |
| 1731451200 | 147.35 | -0.09 | -0.06 | 147.61 | 147.74 | 146.68 | 24734 |
| 1731364800 | 147.44 | -0.26 | -0.18 | 148.11 | 148.11 | 146.85 | 32688 |
| 1731105600 | 147.69999 | 0.16 | 0.11 | 147.44 | 147.94999 | 147.28 | 34687 |
| 1731019200 | 147.54 | 2.26 | 1.56 | 146.11 | 147.72999 | 146.11 | 36205 |
| 1730932800 | 145.28 | 3.98 | 2.82 | 143.96 | 145.5 | 143.56 | 56165 |
| 1730846400 | 141.3 | 1.68 | 1.20 | 140 | 141.6 | 140 | 24541 |
| 1730760000 | 139.62 | -0.49 | -0.35 | 139.94 | 140.6 | 139.19999 | 17293 |
| 1730497200 | 140.11 | 0.94 | 0.68 | 139.58 | 141.01 | 139.58 | 27539 |
| 1730410800 | 139.16999 | -3.57 | -2.50 | 141.53 | 141.53 | 139.11 | 68727 |
| 1730324400 | 142.74 | -1.18 | -0.82 | 143.9 | 143.94999 | 142.72 | 34584 |
| 1730238000 | 143.91999 | 1.44 | 1.01 | 142.58 | 144.26 | 142.08 | 36854 |
| 1730151600 | 142.47999 | 0.04 | 0.03 | 143.38999 | 143.38999 | 142.44 | 29237 |
| 1729892400 | 142.44 | 0.74 | 0.52 | 142.44 | 143.91 | 142.28 | 49412 |
| 1729806000 | 141.69999 | 1.21 | 0.86 | 141.59 | 141.78 | 140.8 | 49022 |
| 1729719600 | 140.49 | -2.22 | -1.56 | 141.97 | 142.1 | 139.5 | 50284 |
| 1729633200 | 142.71 | 0.22 | 0.15 | 141.77 | 143.1 | 141.65 | 40681 |
| 1729546800 | 142.49 | 0.19 | 0.13 | 141.96 | 142.75 | 141.44999 | 42319 |
| 1729287600 | 142.3 | 0.92 | 0.65 | 142.07 | 142.51 | 142.02 | 21145 |
| 1729201200 | 141.38 | 0.17 | 0.12 | 142.76 | 142.82 | 141.37 | 33669 |
| 1729114800 | 141.21 | 0.07 | 0.05 | 141.3 | 141.37 | 140.36 | 29038 |
| 1729028400 | 141.13999 | -0.82 | -0.58 | 143.16 | 143.43 | 140.62 | 49175 |
| 1728682800 | 141.96 | 0.22 | 0.16 | 141.22 | 142.16999 | 141.13 | 25587 |
| 1728596400 | 141.74 | 0.94 | 0.67 | 141.25 | 142.26 | 140.91999 | 41859 |
| 1728510000 | 140.8 | 0 | 0.00 | 140.8 | 140.8 | 140.8 | 0 |
| 1728423600 | 140.8 | 2.26 | 1.63 | 139.38999 | 140.94 | 139.29 | 39055 |
| 1728337200 | 138.54 | -1.81 | -1.29 | 139.61 | 139.88999 | 138.41 | 23466 |
| 1728078000 | 140.35 | 1.81 | 1.31 | 140.24 | 140.35 | 138.88 | 40982 |
| 1727991600 | 138.54 | -0.17 | -0.12 | 138.09 | 139.3 | 137.97999 | 42260 |
| 1727905200 | 138.71 | 0.31 | 0.22 | 137.94999 | 139.18 | 137.56 | 51642 |
| 1727818800 | 138.4 | -1.93 | -1.38 | 140.37 | 140.37 | 137.43 | 83839 |
| 1727730000 | 140.33 | 0.2 | 0.14 | 139.77 | 140.5 | 139 | 38803 |
| 1727473200 | 140.13 | -0.74 | -0.53 | 141.13999 | 141.13999 | 139.83 | 30611 |
| 1727386800 | 140.87 | 0.99 | 0.71 | 141.99 | 142 | 139.82 | 27341 |
| 1727300400 | 139.88 | 0.25 | 0.18 | 139.55 | 140.28 | 139.47 | 21706 |
| 1727214000 | 139.63 | 0.59 | 0.42 | 139.35 | 139.91 | 138.31 | 37266 |
| 1727127600 | 139.04 | 0.42 | 0.30 | 138.96 | 139.27 | 138.79 | 25195 |
