Hot Features
프리미엄
First Trust Active Factor Small Cap ETF (AFSM)
AMEX
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 | 0.6 | 1.87265917603 | 32.04 | 32.71 | 31.2 | 3796 | 31.74839272 | SP |
| 4 | 2.2063 | 7.24952930469 | 30.4337 | 33.33 | 30.121 | 17440 | 31.72007516 | SP |
| 12 | 2.28 | 7.50988142292 | 30.36 | 33.33 | 28.4295 | 13865 | 31.20630409 | SP |
| 26 | 3.46 | 11.8574366004 | 29.18 | 33.33 | 27.31 | 9585 | 30.74190087 | SP |
| 52 | 7.96 | 32.2528363047 | 24.68 | 33.33 | 24.4751 | 6453 | 30.0994392 | SP |
| 156 | 4.2161 | 14.8329398851 | 28.4239 | 33.33 | 20.5434 | 2944 | 28.20732717 | SP |
| 260 | 12.5112 | 62.1557171814 | 20.1288 | 33.33 | 11.37 | 1995 | 27.47282462 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 32.64 | 0.45 | 1.40 | 32.2 | 32.71 | 32.2 | 5121 |
| 1732231800 | 32.189999 | 0.52 | 1.65 | 31.98 | 32.252 | 31.91 | 6318 |
| 1732145400 | 31.6677 | -0.03 | -0.10 | 31.78 | 31.78 | 31.4503 | 1822 |
| 1732059000 | 31.7 | 0.21 | 0.67 | 31.2 | 31.7 | 31.2 | 2747 |
| 1731972600 | 31.49 | 0.09 | 0.28 | 31.62 | 31.69 | 31.39 | 3362 |
| 1731713400 | 31.4013 | -0.43 | -1.35 | 32.04 | 32.1 | 31.33 | 4729 |
| 1731627000 | 31.83 | -0.44 | -1.36 | 32.47 | 32.47 | 31.758 | 25004 |
| 1731540600 | 32.27 | -0.4 | -1.24 | 32.96 | 32.96 | 32.27 | 56535 |
| 1731454200 | 32.6749 | -0.58 | -1.75 | 33.17 | 33.17 | 32.67 | 7498 |
| 1731367800 | 33.2558 | 0.37 | 1.11 | 33.259999 | 33.33 | 33.21 | 2280 |
| 1731108600 | 32.89 | 0.14 | 0.43 | 32.75 | 32.96 | 32.68 | 18744 |
| 1731022200 | 32.75 | -0.11 | -0.33 | 32.799999 | 32.9 | 32.6854 | 33638 |
| 1730935800 | 32.86 | 1.91 | 6.17 | 32.409999 | 32.89 | 32.336799 | 47560 |
| 1730849400 | 30.9494 | 0.61 | 2.01 | 30.79 | 30.9494 | 30.79 | 47978 |
| 1730763000 | 30.34 | 0.1 | 0.33 | 30.3 | 30.58 | 30.3 | 9100 |
| 1730500200 | 30.24 | 0.09 | 0.30 | 30.49 | 30.54 | 30.18 | 30921 |
| 1730413800 | 30.1482 | -0.36 | -1.19 | 30.185 | 30.35 | 30.1401 | 4686 |
| 1730327400 | 30.51 | -0.1 | -0.33 | 30.42 | 30.86 | 30.42 | 8788 |
| 1730241000 | 30.61 | 0.04 | 0.13 | 30.49 | 30.61 | 30.42 | 30266 |
| 1730154600 | 30.57 | 0.45 | 1.49 | 30.49 | 30.6 | 30.49 | 4390 |
| 1729895400 | 30.121 | -0.18 | -0.59 | 30.4337 | 30.54 | 30.121 | 2426 |
| 1729809000 | 30.3 | 0 | 0.00 | 30.466 | 30.4999 | 30.259 | 4742 |
| 1729722600 | 30.3 | -0.31 | -1.02 | 30.47 | 30.47 | 30.0899 | 3150 |
| 1729636200 | 30.6125 | -0.19 | -0.61 | 30.581 | 30.621 | 30.581 | 1924 |
| 1729549800 | 30.8 | -0.47 | -1.50 | 30.831 | 30.89 | 30.8 | 9039 |
| 1729290600 | 31.27 | -0.16 | -0.51 | 31.35 | 31.43 | 31.25 | 3899 |
| 1729204200 | 31.43 | -0.07 | -0.22 | 31.65 | 31.65 | 31.345 | 151489 |
| 1729117800 | 31.5 | 0.41 | 1.32 | 31.32 | 31.588 | 31.275 | 54807 |
| 1729031400 | 31.0886 | 0 | 0.02 | 31.1043 | 31.34 | 31.0886 | 4256 |
| 1728945000 | 31.0839 | 0.18 | 0.59 | 31.09 | 31.09 | 31.0839 | 308 |
| 1728685800 | 30.9025 | 0.57 | 1.89 | 30.69 | 30.9025 | 30.69 | 1311 |
| 1728599400 | 30.3297 | -0.14 | -0.46 | 30.3 | 30.3297 | 30.15 | 3004 |
| 1728513000 | 30.47 | 0.08 | 0.27 | 30.385 | 30.63 | 30.385 | 8522 |
| 1728426600 | 30.3881 | 0.08 | 0.26 | 30.225 | 30.46 | 30.225 | 73688 |
| 1728340200 | 30.31 | -0.33 | -1.08 | 30.55 | 30.55 | 30.22 | 2503 |
| 1728081000 | 30.64 | 0.49 | 1.62 | 30.68 | 30.74 | 30.37 | 14187 |
| 1727994600 | 30.1529 | -0.2 | -0.66 | 30.36 | 30.36 | 30.07 | 4266 |
| 1727908200 | 30.3543 | -0.1 | -0.33 | 30.49 | 30.51 | 30.3421 | 18384 |
| 1727821800 | 30.4556 | -0.37 | -1.22 | 30.72 | 30.72 | 30.31 | 1924 |
| 1727735400 | 30.8305 | 0.17 | 0.56 | 30.66 | 30.848 | 30.5841 | 9065 |
| 1727476200 | 30.66 | 0.16 | 0.53 | 30.75 | 30.96 | 30.5985 | 915 |
| 1727389800 | 30.4982 | 0.28 | 0.94 | 30.84 | 30.84 | 30.4024 | 4540 |
| 1727303400 | 30.2153 | -0.4 | -1.31 | 30.55 | 30.6 | 30.204 | 7734 |
| 1727217000 | 30.6154 | -0.03 | -0.11 | 30.7 | 30.7 | 30.55 | 13239 |
| 1727130600 | 30.65 | -0.03 | -0.08 | 30.71 | 30.71 | 30.4892 | 5943 |
| 1726871400 | 30.6759 | -0.29 | -0.95 | 30.9 | 30.9 | 30.6759 | 2469 |
| 1726785000 | 30.97 | 0.64 | 2.12 | 31.15 | 31.15 | 30.8001 | 11338 |
| 1726698600 | 30.3261 | 0.09 | 0.28 | 30.244 | 30.54 | 30.2342 | 2366 |
| 1726612200 | 30.24 | 0.19 | 0.65 | 30.44 | 30.4913 | 30.1908 | 1864 |
| 1726525800 | 30.045 | 0.22 | 0.74 | 29.87 | 30.045 | 29.87 | 9947 |
| 1726266600 | 29.824 | 0.72 | 2.47 | 29.8199 | 29.824 | 29.8199 | 5451 |
| 1726180200 | 29.1049 | 0.37 | 1.29 | 28.92 | 29.25 | 28.92 | 3444 |
| 1726093800 | 28.7355 | 0.06 | 0.21 | 28.5 | 28.7355 | 28.4295 | 1252 |
| 1726007400 | 28.6752 | -0.06 | -0.22 | 28.68 | 28.6999 | 28.6299 | 2847 |
| 1725921000 | 28.7371 | 0.03 | 0.09 | 28.74 | 28.79 | 28.7371 | 1521 |
| 1725661800 | 28.7101 | -0.5 | -1.71 | 28.755 | 28.79 | 28.66 | 2996 |
| 1725575400 | 29.21 | -0.23 | -0.79 | 29.53 | 29.53 | 29.12 | 6317 |
| 1725489000 | 29.4422 | -0.08 | -0.26 | 29.26 | 29.59 | 29.26 | 5050 |
| 1725402600 | 29.5202 | -1.03 | -3.37 | 30.45 | 30.45 | 29.48 | 5847 |
| 1725057000 | 30.5494 | 0.27 | 0.88 | 30.36 | 30.5494 | 30.35 | 3692 |
| 1724970600 | 30.2819 | 0.15 | 0.49 | 30.33 | 30.42 | 30.2819 | 366 |
| 1724884200 | 30.1355 | -0.19 | -0.61 | 30.23 | 30.23 | 30.065 | 1443 |
| 1724797800 | 30.3206 | -0.12 | -0.40 | 30.23 | 30.3206 | 30.2 | 1687 |
| 1724711400 | 30.442 | -0.08 | -0.26 | 30.67 | 30.67 | 30.442 | 8135 |
| 1724452200 | 30.52 | 0.91 | 3.08 | 30.22 | 30.52 | 30.22 | 8865 |
