Hot Features
프리미엄
Amplify Seymour Cannabis ETF (CNBS)
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 | -0.5459 | -3.53791315619 | 15.43 | 15.43 | 13.94 | 4984 | 14.55014946 | SP |
| 4 | -2.4159 | -13.9647398844 | 17.3 | 17.9 | 13.94 | 3486 | 16.23935841 | SP |
| 12 | 13.0641 | 717.807692308 | 1.82 | 22.68 | 1.67 | 618968 | 2.30378068 | SP |
| 26 | 10.6041 | 247.759345794 | 4.28 | 22.68 | 1.67 | 322962 | 2.36475868 | SP |
| 52 | 9.3341 | 168.181981982 | 5.55 | 22.68 | 1.67 | 175247 | 2.60341698 | SP |
| 156 | 3.5141 | 30.9067722076 | 11.37 | 22.68 | 1.67 | 79075 | 3.42915033 | SP |
| 260 | 5.9541 | 66.6752519597 | 8.93 | 40.6485 | 1.67 | 80684 | 12.02218515 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410600 | 14.8841 | 0.12 | 0.84 | 14.6 | 14.91 | 14.6 | 2765 |
| 1744324200 | 14.7602 | -0.03 | -0.24 | 14.51 | 14.985 | 13.94 | 1669 |
| 1744237800 | 14.795 | 0.58 | 4.10 | 14.16 | 15.25 | 14.16 | 1412 |
| 1744151400 | 14.2128 | -0.47 | -3.18 | 14.81 | 15.01 | 14.2128 | 10242 |
| 1744065000 | 14.6801 | -0.19 | -1.28 | 14.84 | 14.94 | 14.3152 | 4828 |
| 1743805800 | 14.8704 | -0.88 | -5.62 | 15.43 | 15.43 | 14.445 | 6578 |
| 1743719400 | 15.7551 | -1.04 | -6.22 | 16.45 | 16.45 | 15.7551 | 2143 |
| 1743633000 | 16.7993 | -0.13 | -0.78 | 16.75 | 17.0299 | 16.75 | 977 |
| 1743546600 | 16.9308 | 0.02 | 0.12 | 16.84 | 17.125 | 16.84 | 1658 |
| 1743460200 | 16.9102 | -0.37 | -2.12 | 17.05 | 17.05 | 16.64 | 8719 |
| 1743201000 | 17.2771 | -0.17 | -0.95 | 17.44 | 17.44 | 16.8604 | 2641 |
| 1743114600 | 17.4421 | 0.47 | 2.74 | 16.9 | 17.56 | 16.9 | 2752 |
| 1743028200 | 16.9769 | -0.26 | -1.51 | 17.39 | 17.39 | 16.55 | 5438 |
| 1742941800 | 17.237 | -0.26 | -1.47 | 17.56 | 17.56 | 17.237 | 3011 |
| 1742855400 | 17.4943 | 0.13 | 0.73 | 17.4 | 17.54 | 17.4 | 2368 |
| 1742596200 | 17.3679 | -0.21 | -1.21 | 17.53 | 17.53 | 17.35 | 6671 |
| 1742509800 | 17.5807 | -0.17 | -0.94 | 17.64 | 17.7001 | 17.56 | 2331 |
| 1742423400 | 17.7483 | 0.12 | 0.66 | 17.59 | 17.7483 | 17.59 | 1075 |
| 1742337000 | 17.6314 | -0.19 | -1.08 | 17.9 | 17.9 | 17.6314 | 2087 |
| 1742250600 | 17.8236 | 0.19 | 1.10 | 17.48 | 17.87 | 17.48 | 1514 |
| 1741991400 | 17.6293 | 0.44 | 2.56 | 17.3 | 17.7 | 17.3 | 1419 |
| 1741905000 | 17.19 | -0.85 | -4.71 | 17.96 | 17.96 | 17.14 | 2255 |
| 1741818600 | 18.04 | 0.2 | 1.12 | 17.91 | 18.18 | 17.91 | 2811 |
| 1741732200 | 17.8401 | -0.14 | -0.78 | 17.85 | 18 | 17.7299 | 1885 |
| 1741645800 | 17.98 | -0.58 | -3.10 | 18.68 | 18.68 | 17.8819 | 5585 |
| 1741390200 | 18.5556 | 0.1 | 0.54 | 18.2 | 18.84 | 18.2 | 8280 |
| 1741303800 | 18.4552 | -0.87 | -4.53 | 19.19 | 19.19 | 18.42 | 2062 |
| 1741217400 | 19.33 | 1.48 | 8.31 | 17.58 | 19.33 | 17.58 | 4661 |
| 1741131000 | 17.8466 | -1.26 | -6.60 | 19.07 | 19.07 | 17.82 | 32692 |
| 1741044600 | 19.107 | -0.54 | -2.75 | 19.74 | 19.7601 | 19.1 | 3843 |
| 1740785400 | 19.6481 | -0.62 | -3.07 | 20.26 | 20.26 | 19.62 | 3543 |
| 1740699000 | 20.2712 | 0.21 | 1.06 | 20.05 | 20.32 | 20.05 | 1168 |
| 1740612600 | 20.0585 | 0.12 | 0.59 | 19.8 | 20.1676 | 19.8 | 2388 |
| 1740526200 | 19.94 | -0.37 | -1.82 | 20.55 | 20.55 | 19.94 | 6387 |
| 1740439800 | 20.31 | -0.84 | -3.97 | 22.68 | 22.68 | 20.22 | 31559 |
| 1740180600 | 21.15 | 19.38 | 1,095.66 | 20.88 | 21.17 | 20.8401 | 828619 |
| 1740094200 | 1.7689 | 0.03 | 2.00 | 1.72 | 1.77 | 1.7101 | 57898 |
| 1740007800 | 1.7342 | -0.01 | -0.33 | 1.72 | 1.75 | 1.67 | 100790 |
| 1739921400 | 1.74 | -0.08 | -4.40 | 1.8 | 1.81 | 1.74 | 122215 |
| 1739575800 | 1.82 | -0.05 | -2.49 | 1.89 | 1.89 | 1.8001 | 18551 |
| 1739489400 | 1.8665 | 0.08 | 4.27 | 1.79 | 1.8796 | 1.79 | 42478 |
| 1739403000 | 1.79 | -0.03 | -1.65 | 1.79 | 1.8375 | 1.767 | 116717 |
| 1739316600 | 1.82 | -0.03 | -1.50 | 1.84 | 1.8586 | 1.785 | 55022 |
| 1739230200 | 1.8478 | -0 | -0.12 | 1.88 | 1.88 | 1.8 | 29929 |
| 1738971000 | 1.8501 | -0.05 | -2.63 | 1.9 | 1.9225 | 1.85 | 57134 |
| 1738884600 | 1.9 | -0.03 | -1.55 | 1.96 | 1.96 | 1.89 | 101005 |
| 1738798200 | 1.93 | 0.08 | 4.32 | 1.84 | 1.96 | 1.84 | 119660 |
| 1738711800 | 1.85 | 0.1 | 5.71 | 1.75 | 1.85 | 1.75 | 54968 |
| 1738625400 | 1.75 | -0.02 | -1.11 | 1.77 | 1.77 | 1.7169 | 74536 |
| 1738366200 | 1.7697 | -0.05 | -2.76 | 1.82 | 1.82 | 1.75 | 48117 |
| 1738279800 | 1.82 | 0.06 | 3.41 | 1.79 | 1.84 | 1.76 | 57253 |
| 1738193400 | 1.76 | -0 | -0.28 | 1.77 | 1.7999 | 1.73 | 96789 |
| 1738107000 | 1.7649 | -0 | -0.01 | 1.76 | 1.78 | 1.75 | 81916 |
| 1738020600 | 1.765 | -0.04 | -1.94 | 1.78 | 1.81 | 1.7645 | 32763393 |
| 1737761400 | 1.8 | 0.02 | 1.12 | 1.76 | 1.81 | 1.75 | 163626 |
| 1737675000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737588600 | 1.78 | -0.07 | -3.78 | 1.84 | 1.84 | 1.78 | 45547 |
| 1737502200 | 1.85 | 0.01 | 0.54 | 1.87 | 1.8779 | 1.84 | 37564 |
| 1737156600 | 1.84 | 0.05 | 2.79 | 1.82 | 1.845 | 1.82 | 30609 |
| 1737070200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.79 | 39865 |
| 1736983800 | 1.8 | 0.01 | 0.56 | 1.81 | 1.847384 | 1.79 | 29817 |
| 1736897400 | 1.79 | -0.08 | -4.28 | 1.86 | 1.86 | 1.79 | 35942 |
| 1736811000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.8896 | 1.77 | 250144 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
