Hot Features
프리미엄
ETRACS Alerian Midstream EnergyTotal Return Index ETN (AMTR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734651000 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734564600 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734478200 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734391800 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734132600 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1734046200 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1733959800 | 76.66 | 0.05 | 0.07 | 76.67 | 76.67 | 76.66 | 2203 |
| 1733873400 | 76.6095 | 0 | 0.00 | 76.66 | 76.66 | 76.6095 | 136 |
| 1733787000 | 76.6095 | -2.03 | -2.59 | 79.05 | 79.05 | 76.6095 | 98 |
| 1733527800 | 78.6434 | -0.86 | -1.08 | 86.58 | 86.58 | 78.53 | 335 |
| 1733441400 | 79.5006 | 0.92 | 1.17 | 79.49 | 79.5006 | 79.49 | 9 |
| 1733355000 | 78.5819 | -0.62 | -0.78 | 79.18 | 79.18 | 78.5819 | 93 |
| 1733268600 | 79.1993 | 0.08 | 0.10 | 77 | 79.1993 | 77 | 52 |
| 1733182200 | 79.1175 | -1.78 | -2.20 | 83.66 | 83.66 | 79.1175 | 2 |
| 1732917840 | 80.8974 | 1.02 | 1.28 | 80.8974 | 80.8974 | 80.8974 | 1 |
| 1732750200 | 79.8781 | 0.2 | 0.25 | 79.83 | 79.8781 | 79.83 | 70 |
| 1732663800 | 79.6796 | 0.49 | 0.62 | 77 | 79.6796 | 77 | 1122 |
| 1732577400 | 79.1909 | -1.64 | -2.03 | 79.1909 | 79.1909 | 79.1909 | 66 |
| 1732318200 | 80.8297 | 0.04 | 0.05 | 83.18 | 83.18 | 80.8297 | 1107 |
| 1732231800 | 80.7873 | 1.8 | 2.28 | 80.7873 | 80.7873 | 80.7873 | 2 |
| 1732145400 | 78.9842 | 0.05 | 0.07 | 85.96 | 85.96 | 78.9842 | 59 |
| 1732059000 | 78.9318 | 0.88 | 1.13 | 78.25 | 78.9318 | 78.25 | 78 |
| 1731972600 | 78.0485 | 1.12 | 1.46 | 78.31 | 78.31 | 78.0485 | 147 |
| 1731713400 | 76.9236 | 0.64 | 0.85 | 76.9236 | 76.9236 | 76.9236 | 1 |
| 1731627000 | 76.2788 | 0.39 | 0.52 | 76.2788 | 76.2788 | 76.2788 | 0 |
| 1731540600 | 75.8874 | -0.38 | -0.50 | 77.5 | 77.5 | 75.8874 | 28 |
| 1731454200 | 76.267 | -0.63 | -0.82 | 76.267 | 76.267 | 76.267 | 1 |
| 1731367800 | 76.9012 | 1.61 | 2.14 | 81.99 | 81.99 | 76.9012 | 24 |
| 1731108600 | 75.2869 | 0 | 0.00 | 75.2869 | 75.2869 | 75.2869 | 0 |
| 1731022200 | 75.2869 | 0.86 | 1.16 | 75.29 | 75.29 | 75.2869 | 133 |
| 1730935800 | 74.4249 | 2.18 | 3.02 | 74.12 | 74.4249 | 74.12 | 9 |
| 1730849400 | 72.2434 | 1.19 | 1.68 | 72.2434 | 72.2434 | 72.2434 | 1 |
| 1730763000 | 71.0505 | 0.99 | 1.42 | 69.01 | 71.0505 | 69.01 | 6 |
| 1730500200 | 70.0579 | -0.4 | -0.57 | 70.0579 | 70.0579 | 70.0579 | 0 |
| 1730413800 | 70.4578 | -0.02 | -0.03 | 70.4578 | 70.4578 | 70.4578 | 3 |
| 1730327400 | 70.4802 | 0.35 | 0.49 | 70.4802 | 70.4802 | 70.4802 | 3 |
| 1730241000 | 70.1343 | -0.3 | -0.43 | 70.1343 | 70.1343 | 70.1343 | 3 |
| 1730154600 | 70.4373 | -0.33 | -0.46 | 70.41 | 70.4373 | 70.41 | 100 |
| 1729895400 | 70.7648 | -0.29 | -0.40 | 70.7648 | 70.7648 | 70.7648 | 18 |
| 1729809000 | 71.0513 | 0.45 | 0.63 | 71.0513 | 71.0513 | 71.0513 | 8 |
| 1729722600 | 70.604 | -0.31 | -0.43 | 70.63 | 70.63 | 70.604 | 347 |
| 1729636200 | 70.9118 | 0.28 | 0.39 | 70.9118 | 70.9118 | 70.9118 | 1 |
| 1729549800 | 70.6342 | -0.14 | -0.20 | 74.24 | 74.24 | 70.6342 | 3 |
| 1729290600 | 70.7725 | 0 | 0.00 | 70.7725 | 70.7725 | 70.7725 | 0 |
| 1729204200 | 70.7725 | 0.06 | 0.09 | 70.72 | 70.7725 | 70.72 | 6 |
| 1729117800 | 70.7091 | -0.14 | -0.20 | 70.77 | 70.77 | 70.7091 | 101 |
| 1729031400 | 70.849 | 0 | 0.00 | 70.849 | 70.849 | 70.849 | 0 |
| 1728945000 | 70.849 | 0.13 | 0.18 | 70.67 | 70.849 | 70.67 | 54 |
| 1728685800 | 70.7189 | 0.92 | 1.31 | 70.58 | 70.7189 | 70.58 | 3 |
| 1728599400 | 69.8018 | -0 | -0.00 | 69.85 | 69.85 | 69.8018 | 41 |
| 1728513000 | 69.8036 | 0.72 | 1.04 | 69.8036 | 69.8036 | 69.8036 | 0 |
| 1728426600 | 69.0846 | -0.53 | -0.77 | 69.0846 | 69.0846 | 69.0846 | 0 |
| 1728340200 | 69.6192 | -0.13 | -0.19 | 69.74 | 69.74 | 69.6192 | 25 |
| 1728081000 | 69.7519 | 1.6 | 2.35 | 69.25 | 69.7519 | 69.25 | 99 |
| 1727994600 | 68.151 | -0.26 | -0.38 | 69 | 69.8 | 67.99 | 976 |
| 1727908200 | 68.4109 | 0.64 | 0.95 | 68 | 68.4109 | 68 | 323 |
| 1727821800 | 67.767 | 0.76 | 1.14 | 67.01 | 67.767 | 67.01 | 552 |
| 1727735400 | 67.005799 | 0.39 | 0.59 | 66.84 | 67.005799 | 66.459999 | 467 |
| 1727476200 | 66.6131 | -0.78 | -1.15 | 66.75 | 66.75 | 66.269999 | 1230 |
| 1727389800 | 67.39 | -0.29 | -0.42 | 67.68 | 70.205 | 65.04 | 3814 |
| 1727303400 | 67.675 | -0.2 | -0.30 | 67.59 | 67.675 | 67.5 | 349 |
| 1727217000 | 67.8767 | -0.01 | -0.01 | 67 | 69.001 | 66.635 | 6319 |
| 1727130600 | 67.884 | 0.92 | 1.37 | 66.599 | 70.75 | 65.995 | 4797 |
