Hot Features
프리미엄
WisdomTree US AI Enhanced Value Fund (AIVL)
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 | 1.86 | 1.68386746334 | 110.46 | 112.395 | 110.46 | 1314 | 111.60036539 | SP |
| 4 | 1.44 | 1.2987012987 | 110.88 | 112.395 | 109.12 | 2658 | 110.59262887 | SP |
| 12 | -2.12 | -1.85249912618 | 114.44 | 114.84 | 104.52 | 2777 | 108.83696192 | SP |
| 26 | 5.26 | 4.91313282272 | 107.06 | 114.84 | 104.52 | 2398 | 109.46064835 | SP |
| 52 | 16.18 | 16.8296234658 | 96.14 | 114.84 | 96.14 | 4194 | 102.66255996 | SP |
| 156 | 14.91 | 15.3064367108 | 97.41 | 114.84 | 81.16 | 5268 | 95.54216474 | SP |
| 260 | 12.17 | 12.1517723415 | 100.15 | 114.84 | 81.16 | 5609 | 95.81966186 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 112.3805 | 0.47 | 0.42 | 111.79 | 112.3805 | 111.79 | 729 |
| 1739921400 | 111.9111 | 0.78 | 0.70 | 111.33 | 111.9111 | 111.33 | 1336 |
| 1739575800 | 111.1339 | -0.22 | -0.20 | 111.67 | 111.67 | 111.13 | 872 |
| 1739489400 | 111.3514 | 1.02 | 0.93 | 110.46 | 111.3514 | 110.46 | 2318 |
| 1739403000 | 110.3282 | -0.37 | -0.33 | 109.98 | 110.4891 | 109.9111 | 5362 |
| 1739316600 | 110.6963 | 0.36 | 0.33 | 110.13 | 110.72 | 110.13 | 3341 |
| 1739230200 | 110.3377 | 0.29 | 0.27 | 110.39 | 110.39 | 110.14 | 1710 |
| 1738971000 | 110.0434 | -0.62 | -0.56 | 110.9 | 110.9 | 110.03 | 1626 |
| 1738884600 | 110.6656 | -0.04 | -0.04 | 110.81 | 110.81 | 110.205 | 2383 |
| 1738798200 | 110.71 | 0.6 | 0.54 | 110.43 | 110.71 | 110.07 | 2180 |
| 1738711800 | 110.1105 | 0.13 | 0.12 | 109.73 | 110.23 | 109.73 | 1985 |
| 1738625400 | 109.98 | -0.47 | -0.43 | 109.26 | 110.36 | 109.12 | 10337 |
| 1738366200 | 110.4527 | -0.74 | -0.67 | 110.98 | 111.36 | 110.4107 | 3956 |
| 1738279800 | 111.1928 | 0.75 | 0.68 | 110.58 | 111.1928 | 110.58 | 703 |
| 1738193400 | 110.44 | -0.48 | -0.44 | 110.82 | 111.1284 | 110.42 | 1901 |
| 1738107000 | 110.9249 | -0.79 | -0.71 | 111.91 | 111.91 | 110.83 | 2351 |
| 1738020600 | 111.7171 | 0.75 | 0.68 | 110.97 | 111.7171 | 110.97 | 2431 |
| 1737761400 | 110.9673 | 0.49 | 0.44 | 110.88 | 111.07 | 110.88 | 2327 |
| 1737675000 | 110.4774 | 0 | 0.00 | 110.4774 | 110.4774 | 110.4774 | 0 |
| 1737588600 | 110.4774 | -0.45 | -0.41 | 110.77 | 110.77 | 110.45 | 2971 |
| 1737502200 | 110.9289 | 1.3 | 1.19 | 110.25 | 110.98 | 110.25 | 5043 |
| 1737156600 | 109.6247 | 0.67 | 0.61 | 109.54 | 109.74 | 109.49 | 2194 |
| 1737070200 | 108.9575 | 1.16 | 1.07 | 107.76 | 109 | 107.76 | 5769 |
| 1736983800 | 107.7997 | 1 | 0.94 | 108.09 | 108.16 | 107.7485 | 2699 |
| 1736897400 | 106.7968 | 0.96 | 0.91 | 106.41 | 106.7968 | 106.28 | 1027 |
| 1736811000 | 105.8331 | 0.96 | 0.92 | 104.52 | 105.8331 | 104.52 | 6607 |
| 1736551800 | 104.87 | -1.58 | -1.49 | 105.88 | 105.88 | 104.81 | 4362 |
| 1736379000 | 106.451 | 0.27 | 0.26 | 105.99 | 106.451 | 105.49121 | 2465 |
| 1736292600 | 106.1786 | -0.03 | -0.03 | 106.67 | 106.8923 | 105.95 | 2510 |
| 1736206200 | 106.2072 | -0.8 | -0.75 | 106.97 | 107.415 | 106.17 | 8915 |
| 1735947000 | 107.0111 | 0.8 | 0.75 | 106.52 | 107.08 | 106.37 | 5166 |
| 1735860600 | 106.2115 | -0.31 | -0.29 | 107.16 | 107.16 | 106.09 | 1561 |
| 1735687800 | 106.52 | 0.07 | 0.07 | 106.56 | 106.9382 | 106.2 | 3679 |
| 1735601400 | 106.4493 | -0.87 | -0.81 | 106.86 | 106.86 | 105.7 | 3085 |
| 1735342200 | 107.3203 | -0.6 | -0.55 | 107.42 | 107.94 | 107.13 | 4252 |
| 1735255800 | 107.9168 | -0.28 | -0.26 | 107.34 | 107.9175 | 107.34 | 931 |
| 1735077840 | 108.1999 | 0.63 | 0.59 | 107.62 | 108.1999 | 107.62 | 25 |
| 1734996600 | 107.5689 | 0.25 | 0.23 | 107.06 | 107.5689 | 106.6312 | 4375 |
| 1734737400 | 107.32 | 1.22 | 1.15 | 105.81 | 107.75 | 105.81 | 4021 |
| 1734651000 | 106.0951 | -0.27 | -0.25 | 106.69 | 106.69 | 106.08 | 7642 |
| 1734564600 | 106.3655 | -2.47 | -2.27 | 108.76 | 108.95 | 106.3655 | 1590 |
| 1734478200 | 108.84 | -0.88 | -0.80 | 109.05 | 109.43 | 108.84 | 1621 |
| 1734391800 | 109.7174 | -0.37 | -0.33 | 109.91 | 110.3628 | 109.7174 | 3015 |
| 1734132600 | 110.0827 | -0.46 | -0.41 | 110.54 | 110.54 | 109.98 | 689 |
| 1734046200 | 110.5396 | -0.2 | -0.18 | 110.83 | 110.8511 | 110.5396 | 670 |
| 1733959800 | 110.7423 | -0.21 | -0.19 | 111.21 | 111.21 | 110.7423 | 595 |
| 1733873400 | 110.9559 | -0.41 | -0.37 | 111.33 | 111.365 | 110.5 | 3014 |
| 1733787000 | 111.3672 | -0.86 | -0.76 | 112.38 | 112.38 | 111.3672 | 1421 |
| 1733527800 | 112.2233 | -0.26 | -0.23 | 112.89 | 112.89 | 112.1 | 1497 |
| 1733441400 | 112.4789 | -0.54 | -0.48 | 113.06 | 113.06 | 112.4618 | 1114 |
| 1733355000 | 113.0189 | -0.2 | -0.18 | 113.12 | 113.12 | 113.0189 | 886 |
| 1733268600 | 113.2237 | -0.7 | -0.61 | 113.99 | 113.99 | 113.2237 | 796 |
| 1733182200 | 113.9228 | -0.74 | -0.64 | 114.64 | 114.64 | 113.8203 | 1192 |
| 1732917840 | 114.6607 | 0.37 | 0.32 | 114.44 | 114.84 | 114.44 | 1941 |
| 1732750200 | 114.29 | 0.13 | 0.11 | 114.2 | 114.7 | 114.2 | 2723 |
| 1732663800 | 114.1633 | -0.09 | -0.08 | 114.42 | 114.42 | 113.8899 | 1315 |
| 1732577400 | 114.2582 | 0.42 | 0.37 | 114.28 | 114.5801 | 114.2582 | 2228 |
| 1732318200 | 113.8351 | 1.15 | 1.02 | 112.77 | 113.8351 | 112.77 | 2284 |
| 1732231800 | 112.69 | 1.2 | 1.08 | 111.73 | 112.88 | 111.73 | 2453 |
| 1732145400 | 111.4911 | 0.4 | 0.36 | 111.28 | 111.5 | 111.28 | 521 |
