Hot Features
프리미엄
Global X FTSE Southeast Asia ETF (ASEA)
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 | -0.5213 | -3.12905162065 | 16.66 | 16.71 | 15.92 | 24774 | 16.25602934 | SP |
| 4 | -0.5113 | -3.07087087087 | 16.65 | 17.04 | 15.92 | 32324 | 16.5671625 | SP |
| 12 | -1.5413 | -8.717760181 | 17.68 | 17.7 | 15.92 | 48882 | 16.96505099 | SP |
| 26 | 1.4587 | 9.93664850136 | 14.68 | 18.0399 | 14.5 | 39442 | 16.83929627 | SP |
| 52 | 1.2887 | 8.67811447811 | 14.85 | 18.0399 | 14.3639 | 28527 | 16.25028124 | SP |
| 156 | 1.4287 | 9.71244051666 | 14.71 | 18.0399 | 13.05 | 23638 | 15.4227641 | SP |
| 260 | 0.1087 | 0.678103555833 | 16.03 | 18.0399 | 9.41 | 19759 | 15.05780725 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 16.1387 | 0.21 | 1.31 | 16 | 16.1599 | 15.951 | 114517 |
| 1734651000 | 15.93 | -0.02 | -0.13 | 16.03 | 16.03 | 15.92 | 25567 |
| 1734564600 | 15.95 | -0.5 | -3.04 | 16.39 | 16.39 | 15.92 | 42737 |
| 1734478200 | 16.45 | -0.23 | -1.38 | 16.41 | 16.4829 | 16.3839 | 7765 |
| 1734391800 | 16.68 | 0.01 | 0.06 | 16.68 | 16.71 | 16.61 | 11956 |
| 1734132600 | 16.67 | -0.01 | -0.06 | 16.66 | 16.71 | 16.64 | 35846 |
| 1734046200 | 16.68 | -0.25 | -1.48 | 16.75 | 16.81 | 16.649999 | 58448 |
| 1733959800 | 16.9305 | 0.03 | 0.19 | 16.97 | 17 | 16.9001 | 8034 |
| 1733873400 | 16.8978 | -0.09 | -0.54 | 17.01 | 17.04 | 16.89 | 6442 |
| 1733787000 | 16.99 | 0.16 | 0.93 | 16.95 | 17.04 | 16.921 | 16302 |
| 1733527800 | 16.834 | -0.17 | -0.98 | 16.88 | 16.938 | 16.83 | 6719 |
| 1733441400 | 17 | 0.17 | 1.01 | 16.97 | 17 | 16.88 | 17344 |
| 1733355000 | 16.83 | -0.01 | -0.06 | 16.89 | 16.92 | 16.83 | 25726 |
| 1733268600 | 16.84 | 0.25 | 1.48 | 16.649999 | 16.84 | 16.649999 | 16372 |
| 1733182200 | 16.594999 | -0.1 | -0.62 | 16.559999 | 16.6 | 16.46 | 20194 |
| 1732917840 | 16.699 | 0.1 | 0.60 | 16.61 | 16.7299 | 16.6096 | 6150 |
| 1732750200 | 16.6 | 0.07 | 0.42 | 16.649999 | 16.6526 | 16.5001 | 29935 |
| 1732663800 | 16.53 | -0.1 | -0.60 | 16.62 | 16.62 | 16.45 | 122458 |
| 1732577400 | 16.629999 | 0.06 | 0.36 | 16.75 | 16.8082 | 16.629999 | 20438 |
| 1732318200 | 16.57 | -0.05 | -0.30 | 16.649999 | 16.649999 | 16.55 | 135716 |
| 1732231800 | 16.62 | -0.05 | -0.30 | 16.66 | 16.66 | 16.57 | 9581 |
| 1732145400 | 16.67 | -0.2 | -1.19 | 16.84 | 16.84 | 16.6 | 18033 |
| 1732059000 | 16.87 | 0.08 | 0.45 | 16.735 | 16.87 | 16.71 | 6698 |
| 1731972600 | 16.7949 | 0.15 | 0.87 | 16.71 | 16.8 | 16.649999 | 20771 |
| 1731713400 | 16.6497 | 0.08 | 0.48 | 16.66 | 16.66 | 16.579999 | 2151 |
| 1731627000 | 16.57 | -0.1 | -0.57 | 16.61 | 16.614999 | 16.57 | 3540 |
| 1731540600 | 16.665 | 0.12 | 0.73 | 16.719999 | 16.719999 | 16.6101 | 11429 |
| 1731454200 | 16.544899 | -0.31 | -1.81 | 16.68 | 16.7 | 16.5 | 11233 |
| 1731367800 | 16.85 | -0.08 | -0.50 | 16.81 | 16.87 | 16.73 | 84360 |
| 1731108600 | 16.9344 | -0.05 | -0.27 | 16.95 | 16.98 | 16.845 | 17423 |
| 1731022200 | 16.98 | 0.44 | 2.68 | 16.86 | 17.03 | 16.8111 | 47122 |
| 1730935800 | 16.5368 | -0.38 | -2.26 | 16.518899 | 16.6 | 16.469999 | 12534 |
| 1730849400 | 16.92 | 0.21 | 1.26 | 16.85 | 16.92 | 16.7727 | 7911 |
| 1730763000 | 16.71 | 0.13 | 0.78 | 16.71 | 16.7594 | 16.649999 | 10104 |
| 1730500200 | 16.579999 | -0.07 | -0.42 | 16.559999 | 16.66 | 16.536 | 28604 |
| 1730413800 | 16.649999 | -0.02 | -0.12 | 16.71 | 16.71 | 16.503 | 22967 |
| 1730327400 | 16.67 | 0.04 | 0.24 | 16.59 | 16.7 | 16.54 | 29022 |
| 1730241000 | 16.629999 | -0.19 | -1.13 | 16.77 | 16.77 | 16.61 | 150419 |
| 1730154600 | 16.82 | -0.14 | -0.83 | 16.87 | 16.9 | 16.75 | 389881 |
| 1729895400 | 16.96 | 0 | 0.00 | 16.99 | 17.03 | 16.9125 | 48297 |
| 1729809000 | 16.96 | 0.02 | 0.12 | 17.02 | 17.0599 | 16.8901 | 16135 |
| 1729722600 | 16.94 | -0.22 | -1.26 | 17.05 | 17.08 | 16.83 | 65800 |
| 1729636200 | 17.1567 | -0.07 | -0.42 | 17.08 | 17.16 | 17.0601 | 38208 |
| 1729549800 | 17.2291 | -0.14 | -0.83 | 17.32 | 17.32 | 17.1919 | 21168 |
| 1729290600 | 17.3728 | -0.02 | -0.10 | 17.42 | 17.43 | 17.32 | 48542 |
| 1729204200 | 17.39 | 0.19 | 1.08 | 17.33 | 17.4 | 17.278 | 61769 |
| 1729117800 | 17.205 | 0.07 | 0.41 | 17.17 | 17.24 | 17.16 | 9827 |
| 1729031400 | 17.135 | -0.1 | -0.55 | 17.2 | 17.21 | 17.11 | 26660 |
| 1728945000 | 17.23 | 0.19 | 1.12 | 17.14 | 17.26 | 17.14 | 23529 |
| 1728685800 | 17.04 | 0.06 | 0.35 | 17.07 | 17.13 | 17.03 | 18308 |
| 1728599400 | 16.98 | -0.1 | -0.59 | 17.04 | 17.08 | 16.93 | 64420 |
| 1728513000 | 17.08 | 0.03 | 0.18 | 17.05 | 17.1 | 16.99 | 15073 |
| 1728426600 | 17.05 | 0.21 | 1.22 | 17.03 | 17.14 | 17 | 8489 |
| 1728340200 | 16.8445 | -0.16 | -0.91 | 16.94 | 16.9791 | 16.825 | 24183 |
| 1728081000 | 17 | -0.17 | -0.99 | 17.01 | 17.1 | 16.88 | 61677 |
| 1727994600 | 17.17 | -0.21 | -1.21 | 17.13 | 17.2 | 17.08 | 76711 |
| 1727908200 | 17.38 | -0.1 | -0.57 | 17.27 | 17.42 | 17.27 | 302755 |
| 1727821800 | 17.48 | 0.16 | 0.92 | 17.4 | 17.53 | 17.32 | 205624 |
| 1727735400 | 17.32 | -0.25 | -1.43 | 17.43 | 17.44 | 17.22 | 212136 |
| 1727476200 | 17.5714 | -0.16 | -0.89 | 17.68 | 17.7 | 17.554 | 36812 |
| 1727389800 | 17.73 | -0.03 | -0.17 | 17.68 | 17.85 | 17.65 | 387180 |
| 1727303400 | 17.76 | -0.19 | -1.06 | 17.86 | 17.88 | 17.65 | 53187 |
| 1727217000 | 17.95 | -0.03 | -0.17 | 17.91 | 18.0399 | 17.87 | 89766 |
| 1727130600 | 17.98 | 0.25 | 1.41 | 17.85 | 17.98 | 17.85 | 71604 |
