Hot Features
프리미엄
Capital Group Short Duration Municipal Income ETF (CGSM)
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 | -0.05 | -0.190766882869 | 26.21 | 26.21 | 26.1204 | 152299 | 26.16070617 | SP |
| 4 | 0.02 | 0.0765110941086 | 26.14 | 26.25 | 26.08 | 140983 | 26.15407459 | SP |
| 12 | 0.0301 | 0.115193705295 | 26.1299 | 26.25 | 25.905 | 144076 | 26.06701248 | SP |
| 26 | -0.09 | -0.342857142857 | 26.25 | 26.33 | 25.905 | 129806 | 26.11997 | SP |
| 52 | 0.34 | 1.31680867545 | 25.82 | 26.34 | 25.54 | 147743 | 26.01864701 | SP |
| 156 | 1.12 | 4.47284345048 | 25.04 | 26.34 | 24.9577 | 112068 | 25.97625004 | SP |
| 260 | 1.12 | 4.47284345048 | 25.04 | 26.34 | 24.9577 | 112068 | 25.97625004 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 26.18 | 0.04 | 0.17 | 26.16 | 26.18 | 26.145 | 331517 |
| 1741390200 | 26.135 | -0.01 | -0.02 | 26.14 | 26.14 | 26.1204 | 97108 |
| 1741303800 | 26.14 | -0.02 | -0.08 | 26.17 | 26.17 | 26.13 | 150810 |
| 1741217400 | 26.16 | 0.01 | 0.03 | 26.17 | 26.17 | 26.15 | 109895 |
| 1741131000 | 26.151 | -0.02 | -0.07 | 26.21 | 26.21 | 26.15 | 72213 |
| 1741044600 | 26.17 | -0.01 | -0.04 | 26.17 | 26.17 | 26.15 | 93080 |
| 1740785400 | 26.18 | -0.04 | -0.13 | 26.18 | 26.18 | 26.16 | 192405 |
| 1740699000 | 26.215 | -0.03 | -0.11 | 26.22 | 26.22 | 26.205 | 67492 |
| 1740612600 | 26.245 | 0.04 | 0.13 | 26.22 | 26.25 | 26.21 | 99587 |
| 1740526200 | 26.21 | 0.04 | 0.13 | 26.19 | 26.22 | 26.19 | 205158 |
| 1740439800 | 26.175 | -0.01 | -0.04 | 26.15 | 26.18 | 26.15 | 76151 |
| 1740180600 | 26.185 | 0.04 | 0.15 | 26.14 | 26.19 | 26.14 | 122455 |
| 1740094200 | 26.145 | 0 | 0.02 | 26.13 | 26.15 | 26.125 | 71717 |
| 1740007800 | 26.14 | 0.04 | 0.15 | 26.12 | 26.14 | 26.0947 | 76428 |
| 1739921400 | 26.1 | -0.02 | -0.08 | 26.09 | 26.11 | 26.085 | 126255 |
| 1739575800 | 26.12 | 0.02 | 0.08 | 26.11 | 26.13 | 26.11 | 183734 |
| 1739489400 | 26.1 | 0.01 | 0.04 | 26.08 | 26.11 | 26.08 | 97137 |
| 1739403000 | 26.09 | -0.05 | -0.19 | 26.12 | 26.12 | 26.08 | 287169 |
| 1739316600 | 26.14 | 0.01 | 0.04 | 26.14 | 26.14 | 26.12 | 218420 |
| 1739230200 | 26.13 | 0.01 | 0.04 | 26.12 | 26.15 | 26.12 | 107301 |
| 1738971000 | 26.12 | -0.03 | -0.11 | 26.12 | 26.13 | 26.11 | 214162 |
| 1738884600 | 26.15 | 0.01 | 0.04 | 26.14 | 26.16 | 26.12 | 115749 |
| 1738798200 | 26.14 | 0.04 | 0.15 | 26.08 | 26.15 | 26.08 | 243336 |
| 1738711800 | 26.1 | 0.02 | 0.08 | 26.06 | 26.1 | 26.06 | 179158 |
| 1738625400 | 26.08 | 0.01 | 0.04 | 26.11 | 26.11 | 26.07 | 174749 |
| 1738366200 | 26.07 | -0.04 | -0.15 | 26.1 | 26.1 | 26.06 | 83529 |
| 1738279800 | 26.11 | 0.03 | 0.12 | 26.11 | 26.12 | 26.099 | 100745 |
| 1738193400 | 26.08 | -0.03 | -0.11 | 26.08 | 26.0999 | 26.07 | 67240 |
| 1738107000 | 26.11 | 0.03 | 0.12 | 26.1 | 26.11 | 26.09 | 66009 |
| 1738020600 | 26.08 | 0.05 | 0.21 | 26.06 | 26.08 | 26.04 | 181794 |
| 1737761400 | 26.025 | 0 | 0.00 | 26.04 | 26.04 | 26.01 | 59288 |
| 1737675000 | 26.025 | 0 | 0.00 | 26.025 | 26.025 | 26.025 | 0 |
| 1737588600 | 26.025 | 0.02 | 0.10 | 26.03 | 26.03 | 26 | 129204 |
| 1737502200 | 26 | 0 | 0.00 | 25.99 | 26 | 25.99 | 145759 |
| 1737156600 | 26 | 0.05 | 0.19 | 25.98 | 26 | 25.98 | 87918 |
| 1737070200 | 25.95 | 0 | 0.00 | 25.96 | 25.97 | 25.93 | 160190 |
| 1736983800 | 25.95 | 0.04 | 0.14 | 25.97 | 25.97 | 25.93 | 142853 |
| 1736897400 | 25.915 | -0.01 | -0.02 | 25.94 | 25.94 | 25.91 | 64482 |
| 1736811000 | 25.92 | -0.04 | -0.15 | 25.95 | 25.956 | 25.905 | 157907 |
| 1736551800 | 25.96 | -0.03 | -0.12 | 25.97 | 25.97 | 25.95 | 446558 |
| 1736379000 | 25.99 | -0.02 | -0.08 | 26.02 | 26.02 | 25.98 | 151402 |
| 1736292600 | 26.01 | -0.01 | -0.04 | 26.02 | 26.02 | 25.99 | 171384 |
| 1736206200 | 26.02 | 0.01 | 0.04 | 26.01 | 26.02 | 26 | 161602 |
| 1735947000 | 26.01 | 0.01 | 0.04 | 26.01 | 26.0187 | 25.9901 | 75384 |
| 1735860600 | 26 | 0.03 | 0.12 | 25.99 | 26.01 | 25.99 | 141923 |
| 1735687800 | 25.97 | -0.02 | -0.08 | 25.99 | 25.99 | 25.97 | 77205 |
| 1735601400 | 25.99 | 0.05 | 0.19 | 25.97 | 25.99 | 25.9401 | 465603 |
| 1735342200 | 25.94 | 0.01 | 0.02 | 25.95 | 25.95 | 25.93 | 158218 |
| 1735255800 | 25.935 | -0.02 | -0.06 | 25.94 | 25.94 | 25.92 | 116350 |
| 1735077840 | 25.95 | -0.07 | -0.27 | 25.92 | 25.96 | 25.92 | 228342 |
| 1734996600 | 26.02 | 0.01 | 0.04 | 26.01 | 26.02 | 26 | 123492 |
| 1734737400 | 26.01 | 0.04 | 0.13 | 26 | 26.01 | 25.99 | 95273 |
| 1734651000 | 25.975 | -0.12 | -0.44 | 26.08 | 26.08 | 25.97 | 90882 |
| 1734564600 | 26.09 | -0.03 | -0.11 | 26.12 | 26.12 | 26.09 | 121167 |
| 1734478200 | 26.12 | -0.02 | -0.08 | 26.13 | 26.14 | 26.12 | 62259 |
| 1734391800 | 26.14 | 0 | 0.02 | 26.13 | 26.14 | 26.12 | 391889 |
| 1734132600 | 26.135 | -0.05 | -0.17 | 26.16 | 26.16 | 26.135 | 129519 |
| 1734046200 | 26.18 | 0 | 0.00 | 26.19 | 26.19 | 26.16 | 84659 |
| 1733959800 | 26.18 | -0.02 | -0.06 | 26.23 | 26.23 | 26.18 | 65153 |
