Hot Features
프리미엄
JPMorgan BetaBuilders Developed Asia Pacific Ex Japan ETF (BBAX)
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 | -1.865 | -3.67705047319 | 50.72 | 50.76 | 48.78 | 285168 | 49.93316507 | SP |
| 4 | -2.88 | -5.5668309655 | 51.735 | 52.56 | 48.78 | 256437 | 51.19494078 | SP |
| 12 | -5.155 | -9.54452879096 | 54.01 | 54.52 | 48.78 | 220888 | 51.89187395 | SP |
| 26 | -0.205 | -0.417855686914 | 49.06 | 54.52 | 46.14 | 243996 | 50.69094583 | SP |
| 52 | 0.305 | 0.628218331617 | 48.55 | 54.52 | 45.4 | 269159 | 49.20881966 | SP |
| 156 | -4.615 | -8.63100804189 | 53.47 | 56.9 | 41.33 | 283177 | 49.17577888 | SP |
| 260 | 22.865 | 87.976144671 | 25.99 | 60.76 | 16.15 | 307985 | 40.10490798 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 48.855 | -0.02 | -0.03 | 48.54 | 49.28 | 48.49 | 265817 |
| 1734651000 | 48.87 | -0.15 | -0.31 | 49.19 | 49.21 | 48.78 | 300106 |
| 1734564600 | 49.02 | -1.51 | -2.99 | 50.33 | 50.38 | 48.94 | 211545 |
| 1734478200 | 50.53 | 0.14 | 0.28 | 50.45 | 50.6981 | 50.4 | 494391 |
| 1734391800 | 50.39 | -0.13 | -0.26 | 50.52 | 50.62 | 50.31 | 224485 |
| 1734132600 | 50.52 | -0.19 | -0.37 | 50.72 | 50.76 | 50.43 | 195311 |
| 1734046200 | 50.71 | -0.58 | -1.13 | 50.84 | 51.01 | 50.58 | 314778 |
| 1733959800 | 51.29 | -0.06 | -0.12 | 51.21 | 51.36 | 51.122 | 167922 |
| 1733873400 | 51.35 | -0.8 | -1.53 | 51.62 | 51.62 | 51.33 | 231058 |
| 1733787000 | 52.15 | 0.97 | 1.90 | 52.3 | 52.56 | 52.05 | 301387 |
| 1733527800 | 51.18 | -0.66 | -1.27 | 51.66 | 51.67 | 50.92 | 200194 |
| 1733441400 | 51.84 | 0.01 | 0.02 | 51.84 | 51.9 | 51.6613 | 267958 |
| 1733355000 | 51.83 | -0.31 | -0.59 | 51.82 | 51.9 | 51.7 | 320124 |
| 1733268600 | 52.14 | -0.01 | -0.02 | 52.18 | 52.348 | 52.03 | 492272 |
| 1733182200 | 52.15 | -0.2 | -0.38 | 52.13 | 52.23 | 51.785 | 207173 |
| 1732917840 | 52.35 | 0.4 | 0.77 | 51.92 | 52.44 | 51.92 | 77545 |
| 1732750200 | 51.95 | 0.64 | 1.25 | 51.82 | 51.9991 | 51.76 | 177747 |
| 1732663800 | 51.31 | -0.59 | -1.13 | 51.485 | 51.485 | 51.17 | 235671 |
| 1732577400 | 51.895 | -0.04 | -0.07 | 52.07 | 52.1 | 51.71 | 221366 |
| 1732318200 | 51.93 | 0.04 | 0.08 | 51.735 | 51.94 | 51.69 | 231268 |
| 1732231800 | 51.89 | 0.28 | 0.54 | 51.68 | 52.03 | 51.57 | 329253 |
| 1732145400 | 51.61 | -0.25 | -0.48 | 51.57 | 51.63 | 51.28 | 169146 |
| 1732059000 | 51.86 | 0.34 | 0.66 | 51.36 | 51.905 | 51.29 | 130746 |
| 1731972600 | 51.52 | 0.5 | 0.98 | 51.16 | 51.63 | 51.13 | 107757 |
| 1731713400 | 51.02 | 0.07 | 0.14 | 51.04 | 51.1 | 50.86 | 192767 |
| 1731627000 | 50.95 | 0 | 0.00 | 51.13 | 51.4 | 50.9 | 336885 |
| 1731540600 | 50.95 | -0.03 | -0.06 | 51.12 | 51.18 | 50.71 | 126350 |
| 1731454200 | 50.98 | -0.86 | -1.66 | 51.36 | 51.46 | 50.73 | 212046 |
| 1731367800 | 51.84 | -0.05 | -0.10 | 51.985 | 52 | 51.79 | 114307 |
| 1731108600 | 51.89 | -0.96 | -1.82 | 52.22 | 52.3 | 51.6901 | 166871 |
| 1731022200 | 52.85 | 1.56 | 3.04 | 52.44 | 52.899 | 52.41 | 161476 |
| 1730935800 | 51.29 | -0.5 | -0.97 | 50.96 | 51.33 | 50.65 | 192507 |
| 1730849400 | 51.79 | 0.71 | 1.39 | 51.44 | 51.81 | 51.43 | 118554 |
| 1730763000 | 51.08 | 0.14 | 0.27 | 51.255 | 51.405 | 50.99 | 161861 |
| 1730500200 | 50.94 | 0.17 | 0.33 | 51.21 | 51.36 | 50.88 | 138795 |
| 1730413800 | 50.77 | -0.32 | -0.63 | 50.83 | 50.83 | 50.2802 | 185675 |
| 1730327400 | 51.09 | -0.36 | -0.70 | 50.9 | 51.37 | 50.75 | 153935 |
| 1730241000 | 51.45 | -0.33 | -0.64 | 51.49 | 51.61 | 51.38 | 139861 |
| 1730154600 | 51.78 | 0.21 | 0.41 | 51.69 | 51.925 | 51.67 | 119945 |
| 1729895400 | 51.57 | -0.21 | -0.41 | 51.93 | 52.0375 | 51.4615 | 109089 |
| 1729809000 | 51.78 | 0.24 | 0.47 | 51.825 | 51.88 | 51.46 | 127041 |
| 1729722600 | 51.54 | -0.54 | -1.03 | 51.58 | 51.73 | 51.265 | 159292 |
| 1729636200 | 52.075 | -0.02 | -0.03 | 51.86 | 52.141 | 51.86 | 112035 |
| 1729549800 | 52.09 | -0.84 | -1.59 | 52.51 | 52.57 | 51.99 | 122837 |
| 1729290600 | 52.93 | 0.43 | 0.82 | 52.94 | 52.95 | 52.72 | 99933 |
| 1729204200 | 52.5 | -0.1 | -0.19 | 52.61 | 52.6344 | 52.4 | 153207 |
| 1729117800 | 52.6 | 0.26 | 0.50 | 52.52 | 52.69 | 52.52 | 104558 |
| 1729031400 | 52.34 | -0.63 | -1.19 | 52.74 | 52.7986 | 52.3 | 389673 |
| 1728945000 | 52.97 | -0.13 | -0.24 | 52.62 | 53.08 | 52.59 | 93081 |
| 1728685800 | 53.1 | 0.38 | 0.72 | 52.49 | 53.16 | 52.49 | 109233 |
| 1728599400 | 52.72 | 0.11 | 0.21 | 52.52 | 52.76 | 52.28 | 134784 |
| 1728513000 | 52.61 | -0.14 | -0.27 | 52.34 | 52.7373 | 52.26 | 1677009 |
| 1728426600 | 52.75 | -0.92 | -1.71 | 52.795 | 52.82 | 52.51 | 161457 |
| 1728340200 | 53.67 | -0.04 | -0.07 | 53.68 | 53.82 | 53.44 | 117012 |
| 1728081000 | 53.71 | 0.15 | 0.28 | 53.66 | 53.7837 | 53.4601 | 132710 |
| 1727994600 | 53.56 | -0.8 | -1.47 | 53.47 | 53.77 | 53.32 | 139828 |
| 1727908200 | 54.36 | 0.45 | 0.83 | 54.29 | 54.52 | 54.06 | 494460 |
| 1727821800 | 53.91 | -0.12 | -0.22 | 53.91 | 54.05 | 53.48 | 192936 |
| 1727735400 | 54.03 | 0.05 | 0.09 | 54.31 | 54.31 | 53.7137 | 108745 |
| 1727476200 | 53.98 | 0.28 | 0.52 | 54.01 | 54.23 | 53.8601 | 162435 |
| 1727389800 | 53.7 | 1.27 | 2.42 | 53.56 | 53.77 | 53.36 | 110592 |
| 1727303400 | 52.43 | -0.85 | -1.60 | 52.93 | 52.93 | 52.41 | 121195 |
| 1727217000 | 53.28 | -0.06 | -0.11 | 52.88 | 53.3 | 52.74 | 126394 |
| 1727130600 | 53.34 | 0.39 | 0.74 | 53.21 | 53.38 | 53.1 | 99546 |
