Hot Features
프리미엄
Activepassive Core Bond ETF (APCB)
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 | 0.14 | 0.482925146602 | 28.99 | 29.2197 | 28.98 | 48023 | 29.13380309 | SP |
| 4 | 0.09 | 0.309917355372 | 29.04 | 29.2197 | 28.66 | 49145 | 28.98381119 | SP |
| 12 | -0.45 | -1.52129817444 | 29.58 | 29.9 | 28.66 | 58038 | 29.28573491 | SP |
| 26 | -0.6 | -2.01816347124 | 29.73 | 30.57 | 28.66 | 56228 | 29.71113864 | SP |
| 52 | -0.7597 | -2.54167823698 | 29.8897 | 30.57 | 28.63 | 112746 | 29.26628388 | SP |
| 156 | -1.01 | -3.35102853351 | 30.14 | 30.57 | 27.8 | 83779 | 29.3631075 | SP |
| 260 | -1.01 | -3.35102853351 | 30.14 | 30.57 | 27.8 | 83779 | 29.3631075 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 29.13 | -0.04 | -0.14 | 29.21 | 29.21 | 29.11 | 80826 |
| 1738279800 | 29.17 | 0.04 | 0.12 | 29.18 | 29.2197 | 29.17 | 33829 |
| 1738193400 | 29.135 | -0.01 | -0.02 | 29.19 | 29.19 | 29.08 | 42033 |
| 1738107000 | 29.14 | -0.03 | -0.09 | 29.09 | 29.15 | 29.061 | 73040 |
| 1738020600 | 29.165 | 0.13 | 0.43 | 29.15 | 29.17 | 29.05 | 54629 |
| 1737761400 | 29.04 | -0.01 | -0.03 | 28.99 | 29.04 | 28.98 | 36584 |
| 1737675000 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1737588600 | 29.05 | -0.04 | -0.12 | 29.07 | 29.085 | 29.02 | 110425 |
| 1737502200 | 29.085 | 0.07 | 0.26 | 29.08 | 29.1 | 29.05 | 32005 |
| 1737156600 | 29.01 | 0.01 | 0.03 | 29.04 | 29.04 | 28.991 | 42455 |
| 1737070200 | 29 | 0.07 | 0.22 | 28.9 | 29.03 | 28.9 | 67226 |
| 1736983800 | 28.935 | 0.24 | 0.84 | 28.9 | 28.95 | 28.8899 | 53706 |
| 1736897400 | 28.695 | -0.01 | -0.02 | 28.7 | 28.7191 | 28.66 | 36276 |
| 1736811000 | 28.7012 | -0.02 | -0.07 | 28.74 | 28.74 | 28.67 | 42572 |
| 1736551800 | 28.72 | -0.15 | -0.52 | 28.74 | 28.8047 | 28.67 | 56888 |
| 1736379000 | 28.87 | -0.02 | -0.07 | 28.84 | 28.89 | 28.84 | 38070 |
| 1736292600 | 28.89 | -0.06 | -0.20 | 29.15 | 29.15 | 28.84 | 34255 |
| 1736206200 | 28.9486 | -0.03 | -0.11 | 28.95 | 28.97 | 28.915 | 40853 |
| 1735947000 | 28.98 | -0.04 | -0.13 | 29.04 | 29.07 | 28.97 | 45615 |
| 1735860600 | 29.0165 | 0.04 | 0.13 | 29.05 | 29.0737 | 28.97 | 79649 |
| 1735687800 | 28.98 | -0.07 | -0.24 | 29.05 | 29.08 | 28.98 | 40954 |
| 1735601400 | 29.05 | 0.12 | 0.41 | 29.02 | 29.06 | 29.02 | 49814 |
| 1735342200 | 28.93 | 0.02 | 0.07 | 28.91 | 28.96 | 28.9 | 97935 |
| 1735255800 | 28.91 | 0.01 | 0.03 | 28.85 | 28.93 | 28.82 | 124464 |
| 1735077840 | 28.9 | 0.04 | 0.14 | 28.81 | 28.91 | 28.81 | 70425 |
| 1734996600 | 28.86 | -0.42 | -1.43 | 28.93 | 28.95 | 28.85 | 42883 |
| 1734737400 | 29.28 | 0.08 | 0.27 | 29.31 | 29.35 | 29.28 | 60420 |
| 1734651000 | 29.2 | -0.09 | -0.31 | 29.25 | 29.26 | 29.1849 | 147157 |
| 1734564600 | 29.29 | -0.23 | -0.78 | 29.5 | 29.53 | 29.29 | 46082 |
| 1734478200 | 29.52 | 0.01 | 0.03 | 29.51 | 29.54 | 29.49 | 56112 |
| 1734391800 | 29.51 | 0.02 | 0.07 | 29.53 | 29.535 | 29.485 | 40771 |
| 1734132600 | 29.49 | -0.09 | -0.30 | 29.63 | 29.63 | 29.49 | 25704 |
| 1734046200 | 29.58 | -0.13 | -0.44 | 29.67 | 29.67 | 29.58 | 139565 |
| 1733959800 | 29.71 | -0.05 | -0.17 | 29.81 | 29.81 | 29.692 | 41792 |
| 1733873400 | 29.76 | -0.02 | -0.07 | 29.73 | 29.7775 | 29.7212 | 68537 |
| 1733787000 | 29.7815 | -0.07 | -0.23 | 29.84 | 29.84 | 29.7801 | 39011 |
| 1733527800 | 29.8498 | 0.06 | 0.20 | 29.87 | 29.89 | 29.8154 | 56698 |
| 1733441400 | 29.79 | 0 | 0.02 | 29.72 | 29.7981 | 29.72 | 68078 |
| 1733355000 | 29.785 | 0.08 | 0.28 | 29.64 | 29.79 | 29.64 | 30001 |
| 1733268600 | 29.702 | -0.04 | -0.15 | 29.77 | 29.78 | 29.7 | 51381 |
| 1733182200 | 29.7457 | -0.08 | -0.28 | 29.9 | 29.9 | 29.67 | 27709 |
| 1732917840 | 29.83 | 0.11 | 0.38 | 29.83 | 29.83 | 29.79 | 29517 |
| 1732750200 | 29.7177 | 0.06 | 0.19 | 29.72 | 29.7571 | 29.69 | 48213 |
| 1732663800 | 29.66 | -0.04 | -0.13 | 29.65 | 29.66 | 29.6 | 49470 |
| 1732577400 | 29.7 | 0.26 | 0.87 | 29.61 | 29.7 | 29.61 | 34979 |
| 1732318200 | 29.4448 | 0.01 | 0.04 | 29.46 | 29.47 | 29.43 | 64556 |
| 1732231800 | 29.4331 | -0.02 | -0.06 | 29.46 | 29.4877 | 29.4132 | 47200 |
| 1732145400 | 29.45 | -0.01 | -0.03 | 29.39 | 29.46 | 29.39 | 109073 |
| 1732059000 | 29.46 | 0.03 | 0.10 | 29.49 | 29.495 | 29.45 | 51175 |
| 1731972600 | 29.43 | 0.02 | 0.07 | 29.36 | 29.435 | 29.34 | 52917 |
| 1731713400 | 29.41 | 0.02 | 0.09 | 29.36 | 29.4266 | 29.31 | 81351 |
| 1731627000 | 29.385 | -0.02 | -0.05 | 29.43 | 29.48 | 29.385 | 57487 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.49 | 29.5 | 29.37 | 107342 |
| 1731454200 | 29.4 | -0.15 | -0.49 | 29.47 | 29.49 | 29.37 | 71930 |
| 1731367800 | 29.5452 | -0.05 | -0.19 | 29.55 | 29.55 | 29.51 | 35268 |
| 1731108600 | 29.6 | 0.05 | 0.17 | 29.58 | 29.65 | 29.56 | 60013 |
| 1731022200 | 29.55 | 0.19 | 0.65 | 29.43 | 29.58 | 29.43 | 42249 |
| 1730935800 | 29.36 | -0.18 | -0.61 | 29.3 | 29.4 | 29.3 | 117155 |
| 1730849400 | 29.5406 | 0.04 | 0.14 | 29.47 | 29.555 | 29.4002 | 38995 |
| 1730763000 | 29.5 | 0.11 | 0.37 | 29.52 | 29.545 | 29.45 | 43914 |
| 1730500200 | 29.39 | -0.18 | -0.61 | 29.54 | 29.54 | 29.37 | 17372 |
