Hot Features
프리미엄
VanEck Brazil Small Cap ETF (BRF)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -2.53676470588 | 13.6 | 13.82 | 13.43 | 3386 | 13.66382511 | SP |
| 4 | -0.585 | -4.22687861272 | 13.84 | 14.3799 | 13.37 | 4406 | 13.66482643 | SP |
| 12 | -1.345 | -9.21232876712 | 14.6 | 15.4 | 13.37 | 3628 | 14.27569564 | SP |
| 26 | -1.685 | -11.2784471218 | 14.94 | 15.63 | 13.37 | 3760 | 14.31258346 | SP |
| 52 | -3.505 | -20.9128878282 | 16.76 | 18.17 | 13.37 | 3627 | 15.28868792 | SP |
| 156 | -3.225 | -19.5691747573 | 16.48 | 21.16 | 12.13 | 8555 | 15.90745546 | SP |
| 260 | -10.425 | -44.0244932432 | 23.68 | 28.39 | 10.76 | 11693 | 18.247982 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 13.255 | -0.57 | -4.09 | 13.75 | 13.755 | 13.255 | 1826 |
| 1732663800 | 13.82 | 0.1 | 0.73 | 13.73 | 13.82 | 13.73 | 3956 |
| 1732577400 | 13.7202 | 0.09 | 0.66 | 13.69 | 13.7202 | 13.63 | 2700 |
| 1732318200 | 13.6299 | 0.16 | 1.19 | 13.49 | 13.6299 | 13.48 | 2620 |
| 1732231800 | 13.47 | -0.14 | -0.99 | 13.46 | 13.49 | 13.43 | 1710 |
| 1732145400 | 13.605 | -0.08 | -0.55 | 13.6 | 13.61 | 13.56 | 5945 |
| 1732059000 | 13.68 | 0.07 | 0.51 | 13.55 | 13.75 | 13.55 | 22251 |
| 1731972600 | 13.6104 | 0.08 | 0.60 | 13.58 | 13.6104 | 13.58 | 794 |
| 1731713400 | 13.5297 | 0.04 | 0.33 | 13.49 | 13.58 | 13.46 | 3587 |
| 1731627000 | 13.485 | -0.03 | -0.21 | 13.53 | 13.55 | 13.47 | 1448 |
| 1731540600 | 13.5134 | -0.11 | -0.82 | 13.59 | 13.59 | 13.4301 | 1784 |
| 1731454200 | 13.6249 | -0.12 | -0.86 | 13.62 | 13.635 | 13.5201 | 2138 |
| 1731367800 | 13.7428 | 0.06 | 0.43 | 13.6 | 13.78 | 13.59 | 3880 |
| 1731108600 | 13.6834 | -0.32 | -2.26 | 13.74 | 13.74 | 13.52 | 245 |
| 1731022200 | 13.9999 | -0.18 | -1.24 | 14.33 | 14.3799 | 13.95 | 5711 |
| 1730935800 | 14.175 | 0.18 | 1.28 | 13.9 | 14.2091 | 13.9 | 1550 |
| 1730849400 | 13.9964 | 0.18 | 1.28 | 13.74 | 14.05 | 13.74 | 3663 |
| 1730763000 | 13.82 | 0.43 | 3.21 | 13.74 | 13.85 | 13.74 | 1694 |
| 1730500200 | 13.39 | -0.4 | -2.87 | 13.77 | 13.77 | 13.37 | 16252 |
| 1730413800 | 13.7863 | -0.14 | -1.00 | 13.84 | 13.88 | 13.7863 | 5797 |
| 1730327400 | 13.9253 | 0.09 | 0.65 | 13.84 | 13.9253 | 13.84 | 211 |
| 1730241000 | 13.835 | -0.2 | -1.44 | 14.04 | 14.075 | 13.835 | 475 |
| 1730154600 | 14.0374 | 0.04 | 0.27 | 14.16 | 14.16 | 14.0011 | 432 |
| 1729895400 | 14 | -0.12 | -0.85 | 14.08 | 14.15 | 14 | 3375 |
| 1729809000 | 14.12 | 0.15 | 1.07 | 13.88 | 14.12 | 13.8706 | 1637 |
| 1729722600 | 13.97 | 0.01 | 0.07 | 13.93 | 13.97 | 13.81 | 2895 |
| 1729636200 | 13.96 | -0.12 | -0.82 | 14.03 | 14.03 | 13.91 | 1719 |
| 1729549800 | 14.075 | 0.01 | 0.05 | 14.02 | 14.075 | 14 | 602 |
| 1729290600 | 14.0681 | -0.13 | -0.93 | 14.32 | 14.32 | 14.0681 | 915 |
| 1729204200 | 14.2 | -0.08 | -0.56 | 14.11 | 14.2 | 14.11 | 415 |
| 1729117800 | 14.28 | 0.1 | 0.74 | 14.16 | 14.3596 | 14.16 | 3212 |
| 1729031400 | 14.175 | -0.21 | -1.43 | 14.33 | 14.33 | 14.16 | 926 |
| 1728945000 | 14.38 | 0.17 | 1.16 | 14.2 | 14.38 | 14.2 | 373 |
| 1728685800 | 14.215 | -0.05 | -0.32 | 14.1 | 14.2423 | 14.059 | 1894 |
| 1728599400 | 14.26 | 0.02 | 0.14 | 14.29 | 14.29 | 14.2 | 2458 |
| 1728513000 | 14.24 | -0.35 | -2.40 | 14.31 | 14.31 | 14.2232 | 1402 |
| 1728426600 | 14.59 | -0.04 | -0.27 | 14.56 | 14.59 | 14.5166 | 3108 |
| 1728340200 | 14.63 | -0.25 | -1.68 | 14.74 | 14.9077 | 14.59 | 10802 |
| 1728081000 | 14.88 | 0.14 | 0.98 | 14.85 | 14.88 | 14.769 | 3405 |
| 1727994600 | 14.7362 | -0.29 | -1.95 | 14.77 | 14.79 | 14.59 | 5201 |
| 1727908200 | 15.03 | 0.22 | 1.49 | 15.09 | 15.2999 | 15.03 | 43845 |
| 1727821800 | 14.81 | -0.1 | -0.67 | 14.98 | 14.98 | 14.72 | 2381 |
| 1727735400 | 14.91 | -0.01 | -0.07 | 14.9 | 14.91 | 14.9 | 121 |
| 1727476200 | 14.9211 | 0.12 | 0.82 | 14.84 | 14.9211 | 14.84 | 205 |
| 1727389800 | 14.8 | 0.21 | 1.44 | 14.82 | 14.87 | 14.8 | 2732 |
| 1727303400 | 14.59 | -0.19 | -1.29 | 14.72 | 14.72 | 14.54 | 3774 |
| 1727217000 | 14.7801 | 0.26 | 1.79 | 14.72 | 14.7801 | 14.72 | 1191 |
| 1727130600 | 14.52 | 0.08 | 0.55 | 14.49 | 14.52 | 14.49 | 1795 |
| 1726871400 | 14.44 | -0.65 | -4.28 | 14.98 | 14.98 | 14.44 | 2992 |
| 1726785000 | 15.0853 | -0.03 | -0.18 | 15.21 | 15.22 | 15.0853 | 289 |
| 1726698600 | 15.1126 | 0.01 | 0.08 | 15.11 | 15.4 | 15.1036 | 1990 |
| 1726612200 | 15.1001 | 0.06 | 0.37 | 14.96 | 15.1001 | 14.96 | 232 |
| 1726525800 | 15.0443 | 0.17 | 1.14 | 14.98 | 15.0443 | 14.98 | 1782 |
| 1726266600 | 14.8746 | 0.41 | 2.80 | 14.67 | 14.92 | 14.67 | 1715 |
| 1726180200 | 14.4688 | 0.03 | 0.20 | 14.26 | 14.4876 | 14.26 | 1756 |
| 1726093800 | 14.4398 | 0.09 | 0.63 | 14.35 | 14.4398 | 14.25 | 612 |
| 1726007400 | 14.35 | -0.1 | -0.66 | 14.46 | 14.46 | 14.2 | 3622 |
| 1725921000 | 14.445 | -0.05 | -0.35 | 14.43 | 14.48 | 14.42 | 1122 |
| 1725661800 | 14.4952 | -0.27 | -1.83 | 14.83 | 14.83 | 14.4952 | 1859 |
| 1725575400 | 14.765 | 0.08 | 0.51 | 14.71 | 14.765 | 14.64 | 958 |
| 1725489000 | 14.69 | 0.18 | 1.24 | 14.6 | 14.76 | 14.6 | 7560 |
| 1725402600 | 14.51 | -0.17 | -1.14 | 14.63 | 14.63 | 14.4201 | 7050 |
| 1725057000 | 14.677 | -0.02 | -0.16 | 14.47 | 14.68 | 14.47 | 1899 |
| 1724970600 | 14.7 | -0.39 | -2.55 | 14.79 | 14.79 | 14.5738 | 6026 |
| 1724884200 | 15.085 | -0.29 | -1.89 | 15.22 | 15.22 | 15.085 | 304 |
