Hot Features
프리미엄
Avantis Shortterm Fixed Income ETF (AVSF)
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 | 0.0822 | 0.177614520311 | 46.28 | 46.41 | 46.19 | 59561 | 46.2768951 | SP |
| 4 | 0.2322 | 0.503360069369 | 46.13 | 46.41 | 45.9322 | 46543 | 46.16022075 | SP |
| 12 | 0.0822 | 0.177614520311 | 46.28 | 46.6361 | 45.9322 | 48793 | 46.31247443 | SP |
| 26 | -0.1578 | -0.33920894239 | 46.52 | 47.18 | 45.9322 | 68297 | 46.62854944 | SP |
| 52 | -0.0578 | -0.124515295131 | 46.42 | 47.18 | 45.6606 | 53695 | 46.44518596 | SP |
| 156 | -2.5078 | -5.13157356251 | 48.87 | 51.16 | 45.14 | 34098 | 46.33462574 | SP |
| 260 | -3.6578 | -7.31267493003 | 50.02 | 52.17 | 45.14 | 25617 | 46.5757942 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 46.36 | -0.03 | -0.05 | 46.36 | 46.375 | 46.33 | 51602 |
| 1738020600 | 46.385 | 0.13 | 0.27 | 46.33 | 46.39 | 46.33 | 28584 |
| 1737761400 | 46.26 | 0.07 | 0.15 | 46.24 | 46.3 | 46.23 | 90799 |
| 1737675000 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1737588600 | 46.19 | -0.08 | -0.17 | 46.28 | 46.28 | 46.19 | 67258 |
| 1737502200 | 46.27 | 0.07 | 0.15 | 46.23 | 46.27 | 46.23 | 56056 |
| 1737156600 | 46.201 | -0.01 | -0.01 | 46.21 | 46.24 | 46.197 | 26091 |
| 1737070200 | 46.2072 | 0.04 | 0.09 | 46.11 | 46.23 | 46.11 | 26451 |
| 1736983800 | 46.165 | 0.19 | 0.41 | 46.18 | 46.18 | 46.13 | 62127 |
| 1736897400 | 45.975 | 0.02 | 0.03 | 45.99 | 45.99 | 45.96 | 88326 |
| 1736811000 | 45.96 | -0.02 | -0.04 | 46 | 46 | 45.9322 | 41786 |
| 1736551800 | 45.98 | -0.14 | -0.30 | 46.01 | 46.05 | 45.96 | 38855 |
| 1736379000 | 46.119 | 0.02 | 0.04 | 46.1 | 46.1299 | 46.08 | 53803 |
| 1736292600 | 46.1 | -0.05 | -0.11 | 46.11 | 46.11 | 46.0624 | 32995 |
| 1736206200 | 46.15 | 0 | 0.00 | 46.16 | 46.165 | 46.125 | 24855 |
| 1735947000 | 46.15 | -0.01 | -0.02 | 46.18 | 46.18 | 46.134 | 35448 |
| 1735860600 | 46.16 | 0.02 | 0.04 | 46.13 | 46.2132 | 46.13 | 19646 |
| 1735687800 | 46.14 | 0.01 | 0.01 | 46.18 | 46.1869 | 46.105 | 63947 |
| 1735601400 | 46.135 | 0.1 | 0.23 | 46.13 | 46.15 | 46.12 | 26305 |
| 1735342200 | 46.03 | -0.05 | -0.10 | 46.1 | 46.11 | 46.03 | 45321 |
| 1735255800 | 46.076 | 0.03 | 0.06 | 46 | 46.0799 | 45.986 | 12416 |
| 1735077840 | 46.05 | 0.03 | 0.07 | 46.02 | 46.05 | 45.99 | 12362 |
| 1734996600 | 46.0157 | -0.04 | -0.10 | 46.05 | 46.0503 | 45.99 | 40178 |
| 1734737400 | 46.06 | 0.03 | 0.07 | 46.12 | 46.12 | 46.06 | 44103 |
| 1734651000 | 46.03 | -0.02 | -0.05 | 46.05 | 46.07 | 46.0003 | 42305 |
| 1734564600 | 46.0508 | -0.15 | -0.32 | 46.24 | 46.24 | 46.0201 | 44496 |
| 1734478200 | 46.2 | -0.21 | -0.44 | 46.2 | 46.23 | 46.1901 | 65334 |
| 1734391800 | 46.405 | 0 | 0.00 | 46.45 | 46.45 | 46.4 | 22546 |
| 1734132600 | 46.405 | -0.07 | -0.14 | 46.5 | 46.5 | 46.3901 | 18947 |
| 1734046200 | 46.47 | -0.04 | -0.08 | 46.55 | 46.55 | 46.451 | 57167 |
| 1733959800 | 46.5087 | -0.02 | -0.05 | 46.59 | 46.59 | 46.5 | 40180 |
| 1733873400 | 46.53 | -0.02 | -0.03 | 46.53 | 46.5495 | 46.5067 | 47942 |
| 1733787000 | 46.545 | -0.05 | -0.11 | 46.59 | 46.59 | 46.5364 | 74869 |
| 1733527800 | 46.595 | 0.07 | 0.15 | 46.61 | 46.61 | 46.5566 | 35300 |
| 1733441400 | 46.525 | -0.01 | -0.01 | 46.53 | 46.53 | 46.46 | 296869 |
| 1733355000 | 46.53 | 0.08 | 0.17 | 46.48 | 46.53 | 46.43 | 41507 |
| 1733268600 | 46.45 | -0.06 | -0.13 | 46.54 | 46.54 | 46.4406 | 42615 |
| 1733182200 | 46.51 | -0.12 | -0.26 | 46.62 | 46.62 | 46.44 | 32163 |
| 1732917840 | 46.6294 | 0.06 | 0.14 | 46.62 | 46.6361 | 46.6181 | 46942 |
| 1732750200 | 46.565 | 0.07 | 0.16 | 46.52 | 46.5701 | 46.5177 | 28585 |
| 1732663800 | 46.49 | -0.01 | -0.02 | 46.52 | 46.52 | 46.43 | 66910 |
| 1732577400 | 46.5 | 0.17 | 0.37 | 46.5 | 46.51 | 46.445 | 31567 |
| 1732318200 | 46.33 | -0.01 | -0.02 | 46.39 | 46.39 | 46.321 | 54507 |
| 1732231800 | 46.34 | -0.01 | -0.01 | 46.37 | 46.3999 | 46.325 | 71317 |
| 1732145400 | 46.345 | -0.03 | -0.07 | 46.335 | 46.37 | 46.33 | 69189 |
| 1732059000 | 46.3785 | 0.05 | 0.10 | 46.37 | 46.4 | 46.3577 | 38446 |
| 1731972600 | 46.33 | 0.03 | 0.06 | 46.32 | 46.355 | 46.28 | 42248 |
| 1731713400 | 46.3 | 0.03 | 0.08 | 46.24 | 46.3493 | 46.2 | 35712 |
| 1731627000 | 46.265 | -0.07 | -0.14 | 46.36 | 46.36 | 46.24 | 46143 |
| 1731540600 | 46.33 | 0.05 | 0.11 | 46.36 | 46.36 | 46.2902 | 30171 |
| 1731454200 | 46.28 | -0.09 | -0.19 | 46.29 | 46.3199 | 46.245 | 40353 |
| 1731367800 | 46.37 | -0.07 | -0.15 | 46.5 | 46.5 | 46.34 | 35790 |
| 1731108600 | 46.44 | 0 | 0.00 | 46.45 | 46.475 | 46.41 | 57426 |
| 1731022200 | 46.44 | 0.14 | 0.31 | 46.39 | 46.4552 | 46.3576 | 44273 |
| 1730935800 | 46.295 | -0.11 | -0.24 | 46.28 | 46.345 | 46.26 | 43710 |
| 1730849400 | 46.405 | 0.04 | 0.08 | 46.37 | 46.405 | 46.301 | 64397 |
| 1730763000 | 46.37 | 0.08 | 0.17 | 46.4 | 46.4 | 46.3363 | 79987 |
| 1730500200 | 46.29 | -0.24 | -0.52 | 46.46 | 46.46 | 46.28 | 67846 |
| 1730413800 | 46.53 | 0.01 | 0.02 | 46.49 | 46.53 | 46.45 | 20852 |
| 1730327400 | 46.52 | -0.06 | -0.13 | 46.61 | 46.6399 | 46.495 | 29345 |
| 1730241000 | 46.58 | 0.03 | 0.06 | 46.51 | 46.58 | 46.49 | 70950 |
