Hot Features
프리미엄
Alerian MLP (AMLP)
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 | 1.8 | 3.82165605096 | 47.1 | 48.9 | 46.9594 | 1918325 | 48.10079348 | SP |
| 4 | 1.92 | 4.08684546616 | 46.98 | 48.9 | 46.45 | 1612159 | 47.54236745 | SP |
| 12 | 2.25 | 4.8231511254 | 46.65 | 48.9 | 46.06 | 1398621 | 47.29765584 | SP |
| 26 | 1.88 | 3.99829859634 | 47.02 | 49.44 | 44.21 | 1344261 | 47.11187465 | SP |
| 52 | 6.29 | 14.7617930063 | 42.61 | 49.44 | 41.06 | 1317520 | 46.05326593 | SP |
| 156 | 15.83 | 47.8681584518 | 33.07 | 49.44 | 30.04 | 1798554 | 40.06396793 | SP |
| 260 | 41.11 | 527.727856226 | 7.79 | 49.44 | 2.41 | 5410522 | 16.19913201 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 48.455 | -0.04 | -0.07 | 48.5 | 48.63 | 48.08 | 1760975 |
| 1732059000 | 48.49 | 0.21 | 0.43 | 48.28 | 48.49 | 48.1242 | 1066699 |
| 1731972600 | 48.28 | 0.43 | 0.90 | 47.97 | 48.32 | 47.87 | 2573026 |
| 1731713400 | 47.85 | 0.4 | 0.84 | 47.4 | 48.05 | 47.4 | 2869764 |
| 1731627000 | 47.45 | 0.46 | 0.98 | 47.1 | 47.45 | 46.9594 | 1222436 |
| 1731540600 | 46.99 | -0.86 | -1.80 | 46.98 | 47.2699 | 46.81 | 1337774 |
| 1731454200 | 47.85 | -0.28 | -0.58 | 48.26 | 48.29 | 47.66 | 1446642 |
| 1731367800 | 48.13 | -0.05 | -0.10 | 48.2 | 48.36 | 48.005 | 930054 |
| 1731108600 | 48.18 | -0.17 | -0.35 | 48.49 | 48.49 | 47.975 | 1358333 |
| 1731022200 | 48.35 | -0.03 | -0.06 | 48.38 | 48.675 | 48.14 | 1896573 |
| 1730935800 | 48.38 | 0.89 | 1.87 | 48.0325 | 48.505 | 47.95 | 2210988 |
| 1730849400 | 47.49 | 0.7 | 1.50 | 46.95 | 47.49 | 46.85 | 1462224 |
| 1730763000 | 46.79 | 0.31 | 0.67 | 46.63 | 46.94 | 46.59 | 2803606 |
| 1730500200 | 46.48 | -0.02 | -0.04 | 46.72 | 46.83 | 46.48 | 1463955 |
| 1730413800 | 46.5 | -0.24 | -0.51 | 46.73 | 46.7839 | 46.485 | 1567209 |
| 1730327400 | 46.74 | -0.08 | -0.17 | 46.86 | 46.96 | 46.6901 | 881781 |
| 1730241000 | 46.82 | 0.17 | 0.36 | 46.8 | 46.85 | 46.45 | 2019281 |
| 1730154600 | 46.65 | -0.2 | -0.43 | 46.69 | 46.76 | 46.53 | 758727 |
| 1729895400 | 46.85 | -0.07 | -0.15 | 46.97 | 47.09 | 46.73 | 1502147 |
| 1729809000 | 46.92 | -0.02 | -0.04 | 46.98 | 47.08 | 46.82 | 896146 |
| 1729722600 | 46.94 | 0.08 | 0.17 | 46.82 | 46.98 | 46.7 | 2008591 |
| 1729636200 | 46.86 | 0.18 | 0.39 | 46.82 | 46.91 | 46.62 | 669902 |
| 1729549800 | 46.68 | -0.43 | -0.91 | 47.18 | 47.3 | 46.655 | 1686813 |
| 1729290600 | 47.11 | 0.01 | 0.02 | 47.1 | 47.13 | 46.78 | 1024511 |
| 1729204200 | 47.1 | -0.33 | -0.70 | 47.42 | 47.48 | 47.055 | 1225368 |
| 1729117800 | 47.43 | 0.2 | 0.42 | 47.34 | 47.6 | 47.2401 | 1765821 |
| 1729031400 | 47.23 | -0.45 | -0.94 | 47.49 | 47.54 | 47.07 | 1696976 |
| 1728945000 | 47.68 | -0.01 | -0.02 | 47.7 | 47.78 | 47.55 | 668750 |
| 1728685800 | 47.69 | 0.16 | 0.34 | 47.54 | 47.82 | 47.54 | 1027093 |
| 1728599400 | 47.53 | 0.08 | 0.17 | 47.49 | 47.68 | 47.27 | 694833 |
| 1728513000 | 47.45 | 0.37 | 0.79 | 46.98 | 47.475 | 46.865 | 1180909 |
| 1728426600 | 47.08 | -0.54 | -1.13 | 47.47 | 47.47 | 46.96 | 1650423 |
| 1728340200 | 47.62 | -0.03 | -0.06 | 47.79 | 47.99 | 47.38 | 1534906 |
| 1728081000 | 47.65 | 0.17 | 0.36 | 47.75 | 47.82 | 47.47 | 932777 |
| 1727994600 | 47.48 | 0.3 | 0.64 | 47.26 | 47.735 | 47.1 | 1484448 |
| 1727908200 | 47.18 | -0.21 | -0.44 | 47.64 | 47.64 | 47.0178 | 2093839 |
| 1727821800 | 47.39 | 0.26 | 0.55 | 47.01 | 47.41 | 46.95 | 1621639 |
| 1727735400 | 47.13 | 0.14 | 0.30 | 47 | 47.28 | 46.78 | 2087111 |
| 1727476200 | 46.99 | 0.33 | 0.71 | 46.79 | 47.07 | 46.66 | 940741 |
| 1727389800 | 46.66 | -0.63 | -1.33 | 47.35 | 47.4 | 46.535 | 2616994 |
| 1727303400 | 47.29 | -0.19 | -0.40 | 47.51 | 47.61 | 47.19 | 1157194 |
| 1727217000 | 47.48 | -0.17 | -0.36 | 47.89 | 47.9 | 47.33 | 953832 |
| 1727130600 | 47.65 | 0.48 | 1.02 | 47.19 | 47.7699 | 47.07 | 1332315 |
| 1726871400 | 47.17 | -0.02 | -0.04 | 47.19 | 47.28 | 46.91 | 867737 |
| 1726785000 | 47.19 | -0.17 | -0.36 | 47.8 | 47.8 | 47.09 | 1676666 |
| 1726698600 | 47.36 | -0.2 | -0.42 | 47.58 | 47.96 | 47.25 | 846281 |
| 1726612200 | 47.56 | -0.03 | -0.06 | 47.77 | 47.9 | 47.42 | 1564787 |
| 1726525800 | 47.59 | 0.19 | 0.40 | 47.57 | 47.66 | 47.33 | 1047408 |
| 1726266600 | 47.4 | 0.42 | 0.89 | 47.08 | 47.4175 | 47.07 | 797617 |
| 1726180200 | 46.98 | 0.41 | 0.88 | 46.705 | 47.16 | 46.705 | 1867863 |
| 1726093800 | 46.57 | 0.01 | 0.02 | 46.43 | 46.84 | 46.2077 | 1045543 |
| 1726007400 | 46.56 | 0.25 | 0.54 | 46.36 | 46.705 | 46.06 | 798018 |
| 1725921000 | 46.31 | 0.01 | 0.02 | 46.54 | 46.68 | 46.295 | 828440 |
| 1725661800 | 46.3 | -0.35 | -0.75 | 46.77 | 46.9103 | 46.18 | 1054475 |
| 1725575400 | 46.65 | 0.13 | 0.28 | 46.84 | 46.97 | 46.6 | 823010 |
| 1725489000 | 46.52 | -0.17 | -0.36 | 46.66 | 47.105 | 46.47 | 1054939 |
| 1725402600 | 46.69 | -0.64 | -1.35 | 47 | 47 | 46.265 | 1333278 |
| 1725057000 | 47.33 | 0.1 | 0.21 | 46.94 | 47.355 | 46.94 | 714171 |
| 1724970600 | 47.23 | 1.1 | 2.38 | 46.65 | 47.27 | 46.54 | 1527650 |
| 1724884200 | 46.13 | -0.38 | -0.82 | 46.61 | 46.655 | 45.965 | 1232760 |
| 1724797800 | 46.51 | -0.62 | -1.32 | 47.04 | 47.06 | 46.45 | 1429860 |
| 1724711400 | 47.13 | 0.16 | 0.34 | 47 | 47.4 | 46.885 | 880443 |
| 1724452200 | 46.97 | 0.43 | 0.92 | 46.7 | 46.97 | 46.59 | 1340994 |
| 1724365800 | 46.54 | -0.01 | -0.02 | 46.64 | 46.73 | 46.45 | 944541 |
| 1724279400 | 46.55 | 0.19 | 0.41 | 46.55 | 46.72 | 46.33 | 1805770 |
