Hot Features
프리미엄
Innovator US Equity Buffer ETF March (BMAR)
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 | 0.1593 | 0.344730577797 | 46.21 | 46.7787 | 46.12 | 21451 | 46.42697857 | SP |
| 4 | -0.2654 | -0.569104122038 | 46.6347 | 46.7787 | 45.72 | 10852 | 46.32936831 | SP |
| 12 | 0.9577 | 2.10893251944 | 45.4116 | 46.7787 | 44.89 | 8483 | 46.00152566 | SP |
| 26 | 2.6093 | 5.96275137112 | 43.76 | 46.7787 | 41.02 | 10981 | 44.74792032 | SP |
| 52 | 6.7793 | 17.1237686284 | 39.59 | 46.7787 | 39.56 | 22505 | 42.08337138 | SP |
| 156 | 11.8245 | 34.2294643477 | 34.5448 | 46.7787 | 29.68 | 16072 | 37.7585543 | SP |
| 260 | 19.6693 | 73.6677902622 | 26.7 | 46.7787 | 20.8421 | 14243 | 35.11025719 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 46.3693 | 0.08 | 0.17 | 46.26 | 46.3693 | 46.16 | 1621 |
| 1736292600 | 46.29 | -0.3 | -0.64 | 46.76 | 46.7787 | 46.29 | 21955 |
| 1736206200 | 46.5878 | 0.12 | 0.26 | 46.54 | 46.75 | 46.54 | 4330 |
| 1735947000 | 46.4687 | 0.41 | 0.89 | 46.21 | 46.475 | 46.21 | 57819 |
| 1735860600 | 46.06 | -0.08 | -0.17 | 46.1405 | 46.352 | 45.92 | 8898 |
| 1735687800 | 46.1405 | -0.15 | -0.33 | 46.38 | 46.38 | 46.1405 | 1927 |
| 1735601400 | 46.2932 | -0.2 | -0.42 | 46.21 | 46.3318 | 46.06 | 5680 |
| 1735342200 | 46.4906 | -0.2 | -0.43 | 46.59 | 46.59 | 46.336 | 2294 |
| 1735255800 | 46.6933 | 0.01 | 0.03 | 46.65 | 46.72 | 46.61 | 6697 |
| 1735077840 | 46.6801 | 0.28 | 0.60 | 46.4 | 46.6801 | 46.4 | 6791 |
| 1734996600 | 46.4 | 0.2 | 0.43 | 46.22 | 46.4 | 46.12 | 9571 |
| 1734737400 | 46.2013 | 0.38 | 0.83 | 45.72 | 46.393 | 45.72 | 14586 |
| 1734651000 | 45.82 | -0.15 | -0.32 | 46.18 | 46.18 | 45.82 | 9584 |
| 1734564600 | 45.9659 | -0.67 | -1.44 | 46.6361 | 46.6527 | 45.93 | 22307 |
| 1734478200 | 46.6361 | -0.06 | -0.13 | 46.65 | 46.6572 | 46.606 | 1995 |
| 1734391800 | 46.695 | 0.04 | 0.09 | 46.6513 | 46.7649 | 46.65 | 6464 |
| 1734132600 | 46.6513 | 0.02 | 0.04 | 46.6347 | 46.74 | 46.57 | 1889 |
| 1734046200 | 46.6347 | -0.06 | -0.13 | 46.67 | 46.69 | 46.59 | 4712 |
| 1733959800 | 46.695 | 0.14 | 0.29 | 46.5593 | 46.7479 | 46.5593 | 5948 |
| 1733873400 | 46.5593 | -0.01 | -0.02 | 46.6 | 46.61 | 46.53 | 3091 |
| 1733787000 | 46.5668 | -0.1 | -0.21 | 46.74 | 46.74 | 46.5516 | 3184 |
| 1733527800 | 46.6648 | 0.03 | 0.07 | 46.6308 | 46.7189 | 46.63 | 2194 |
| 1733441400 | 46.6308 | -0.02 | -0.04 | 46.67 | 46.67 | 46.59 | 9003 |
| 1733355000 | 46.6508 | 0.11 | 0.24 | 46.72 | 46.72 | 46.59 | 2341 |
| 1733268600 | 46.54 | -0.02 | -0.04 | 46.5598 | 46.63 | 46.5 | 6322 |
| 1733182200 | 46.5598 | 0.03 | 0.07 | 46.5251 | 46.56 | 46.49 | 19687 |
| 1732917840 | 46.5251 | 0.13 | 0.29 | 46.41 | 46.5251 | 46.41 | 233 |
| 1732750200 | 46.3903 | -0.04 | -0.09 | 46.432 | 46.432 | 46.32 | 6679 |
| 1732663800 | 46.432 | 0.12 | 0.26 | 46.313 | 46.4494 | 46.313 | 4821 |
| 1732577400 | 46.313 | 0.1 | 0.21 | 46.25 | 46.313 | 46.24 | 4098 |
| 1732318200 | 46.2155 | 0.13 | 0.27 | 46.0893 | 46.2155 | 46.0893 | 6348 |
| 1732231800 | 46.0893 | 0.14 | 0.30 | 45.9534 | 46.0893 | 45.94 | 3179 |
| 1732145400 | 45.9534 | -0.02 | -0.05 | 45.95 | 45.9534 | 45.77 | 2763 |
| 1732059000 | 45.9762 | 0.09 | 0.19 | 45.75 | 46.009 | 45.75 | 5213 |
| 1731972600 | 45.8903 | 0.11 | 0.24 | 45.7813 | 45.9681 | 45.7813 | 4121 |
| 1731713400 | 45.7813 | -0.29 | -0.64 | 45.97 | 45.97 | 45.705 | 3781 |
| 1731627000 | 46.0757 | -0.09 | -0.18 | 46.13 | 46.22 | 46.04 | 4459 |
| 1731540600 | 46.1608 | 0.03 | 0.06 | 46.16 | 46.2596 | 46.09 | 7362 |
| 1731454200 | 46.1349 | -0.01 | -0.02 | 46.145 | 46.21 | 46.1 | 3770 |
| 1731367800 | 46.145 | -0.01 | -0.03 | 46.3 | 46.3 | 46.1111 | 7238 |
| 1731108600 | 46.1569 | 0.08 | 0.17 | 46.0801 | 46.2 | 46.0801 | 14443 |
| 1731022200 | 46.0801 | 0.16 | 0.36 | 45.95 | 46.16 | 45.95 | 7997 |
| 1730935800 | 45.9152 | 0.64 | 1.41 | 45.83 | 45.9152 | 45.82 | 2599 |
| 1730849400 | 45.2748 | 0.35 | 0.78 | 44.9255 | 45.2794 | 44.9255 | 15919 |
| 1730763000 | 44.9255 | -0.06 | -0.14 | 44.95 | 45.01 | 44.89 | 7072 |
| 1730500200 | 44.9887 | 0.1 | 0.22 | 44.89 | 45.1699 | 44.89 | 27399 |
| 1730413800 | 44.89 | -0.49 | -1.07 | 45.3775 | 45.3775 | 44.89 | 9300 |
| 1730327400 | 45.3775 | -0.09 | -0.19 | 45.4661 | 45.4899 | 45.37 | 30492 |
| 1730241000 | 45.4661 | 0.04 | 0.08 | 45.43 | 45.4941 | 45.33 | 4502 |
| 1730154600 | 45.43 | 0.11 | 0.23 | 45.3246 | 45.4792 | 45.3246 | 6759 |
| 1729895400 | 45.3246 | -0.03 | -0.07 | 45.3578 | 45.495 | 45.28 | 775 |
| 1729809000 | 45.3578 | 0.08 | 0.17 | 45.2801 | 45.3578 | 45.2801 | 1770 |
| 1729722600 | 45.2801 | -0.25 | -0.55 | 45.37 | 45.37 | 45.104 | 1353 |
| 1729636200 | 45.5303 | 0.06 | 0.13 | 45.37 | 45.5303 | 45.3309 | 4257 |
| 1729549800 | 45.47 | -0.06 | -0.13 | 45.527 | 45.527 | 45.36 | 34955 |
| 1729290600 | 45.527 | 0.12 | 0.25 | 45.4116 | 45.527 | 45.4116 | 415 |
| 1729204200 | 45.4116 | 0.08 | 0.18 | 45.33 | 45.4685 | 45.33 | 29303 |
| 1729117800 | 45.33 | 0.08 | 0.17 | 45.254 | 45.38 | 45.2 | 11553 |
| 1729031400 | 45.254 | -0.19 | -0.41 | 45.42 | 45.42 | 45.22 | 1908 |
| 1728945000 | 45.4403 | 0.19 | 0.43 | 45.21 | 45.4403 | 45.21 | 8736 |
| 1728685800 | 45.2455 | 0.15 | 0.32 | 45.099 | 45.25 | 45.099 | 2683 |
| 1728599400 | 45.099 | -0.05 | -0.11 | 45.1508 | 45.1508 | 45.03 | 7005 |
