Hot Features
프리미엄
NEOS Enhanced Income 1 to 3 Month T Bill ETF (CSHI)
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 | 0.09 | 0.182370820669 | 49.35 | 49.6 | 48.17 | 364470 | 49.0953302 | SP |
| 4 | -0.27 | -0.543150271575 | 49.71 | 49.91 | 48.17 | 231823 | 49.47184261 | SP |
| 12 | -0.51 | -1.02102102102 | 49.95 | 49.98 | 48.17 | 205629 | 49.66678773 | SP |
| 26 | -0.53 | -1.06063638183 | 49.97 | 50.03 | 48.17 | 164486 | 49.75972726 | SP |
| 52 | -0.47 | -0.941695051092 | 49.91 | 50.04 | 48.17 | 147354 | 49.79341913 | SP |
| 156 | -0.61 | -1.21878121878 | 50.05 | 51.61 | 48.17 | 86521 | 49.86589545 | SP |
| 260 | -0.61 | -1.21878121878 | 50.05 | 51.61 | 48.17 | 86521 | 49.86589545 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410600 | 49.44 | 0.07 | 0.14 | 49.25 | 49.47 | 49.25 | 105778 |
| 1744324200 | 49.37 | -0.1 | -0.20 | 49.6 | 49.6 | 49.1289 | 183957 |
| 1744237800 | 49.47 | 0.6 | 1.23 | 48.67 | 49.53 | 48.67 | 298873 |
| 1744151400 | 48.87 | -0.13 | -0.27 | 49.42 | 49.42 | 48.74 | 304776 |
| 1744065000 | 49 | -0.01 | -0.02 | 48.17 | 49.2 | 48.17 | 547340 |
| 1743805800 | 49.01 | -0.57 | -1.15 | 49.35 | 49.4 | 49.01 | 481147 |
| 1743719400 | 49.58 | -0.13 | -0.26 | 49.66 | 49.66 | 49.47 | 275412 |
| 1743633000 | 49.71 | 0.02 | 0.04 | 49.69 | 49.71 | 49.6424 | 350867 |
| 1743546600 | 49.69 | 0.06 | 0.12 | 49.64 | 49.7 | 49.61 | 288487 |
| 1743460200 | 49.63 | 0 | 0.00 | 49.62 | 49.6559 | 49.52 | 319854 |
| 1743201000 | 49.63 | -0.06 | -0.12 | 49.68 | 49.7 | 49.62 | 301095 |
| 1743114600 | 49.69 | 0.01 | 0.02 | 49.65 | 49.6991 | 49.65 | 157917 |
| 1743028200 | 49.68 | -0.22 | -0.44 | 49.71 | 49.71 | 49.651 | 126578 |
| 1742941800 | 49.9 | 0.02 | 0.04 | 49.91 | 49.91 | 49.83 | 131403 |
| 1742855400 | 49.88 | 0.02 | 0.04 | 49.86 | 49.88 | 49.82 | 157860 |
| 1742596200 | 49.86 | 0.01 | 0.02 | 49.87 | 49.87 | 49.81 | 113429 |
| 1742509800 | 49.85 | 0.06 | 0.12 | 49.83 | 49.85 | 49.8062 | 112741 |
| 1742423400 | 49.79 | -0.01 | -0.02 | 49.8 | 49.83 | 49.7706 | 93854 |
| 1742337000 | 49.8 | 0.04 | 0.08 | 49.76 | 49.8 | 49.75 | 69998 |
| 1742250600 | 49.76 | 0 | 0.00 | 49.76 | 49.8 | 49.7 | 158911 |
| 1741991400 | 49.76 | 0.07 | 0.15 | 49.71 | 49.76 | 49.691 | 155709 |
| 1741905000 | 49.685 | -0.09 | -0.17 | 49.64 | 49.76 | 49.64 | 150067 |
| 1741818600 | 49.77 | 0.1 | 0.20 | 49.68 | 49.77 | 49.67 | 201013 |
| 1741732200 | 49.67 | 0.02 | 0.03 | 49.63 | 49.6878 | 49.59 | 203317 |
| 1741645800 | 49.655 | -0.07 | -0.13 | 49.73 | 49.73 | 49.65 | 256784 |
| 1741390200 | 49.72 | 0.02 | 0.04 | 49.73 | 49.74 | 49.66 | 205453 |
| 1741303800 | 49.7 | -0.02 | -0.04 | 49.7 | 49.87 | 49.67 | 475149 |
| 1741217400 | 49.7195 | 0.04 | 0.08 | 49.73 | 49.7412 | 49.6917 | 226822 |
| 1741131000 | 49.68 | -0.04 | -0.08 | 49.75 | 49.75 | 49.68 | 158136 |
| 1741044600 | 49.72 | -0.02 | -0.04 | 49.75 | 49.76 | 49.71 | 173946 |
| 1740785400 | 49.739 | 0.04 | 0.08 | 49.71 | 49.745 | 49.7 | 166659 |
| 1740699000 | 49.7 | -0.03 | -0.05 | 49.74 | 49.75 | 49.69 | 161905 |
| 1740612600 | 49.725 | -0.19 | -0.37 | 49.71 | 49.74 | 49.7001 | 224053 |
| 1740526200 | 49.91 | -0.02 | -0.04 | 49.92 | 49.9301 | 49.9 | 113363 |
| 1740439800 | 49.93 | 0 | 0.00 | 49.95 | 49.95 | 49.91 | 222396 |
| 1740180600 | 49.93 | 0.01 | 0.02 | 49.94 | 49.945 | 49.92 | 108911 |
| 1740094200 | 49.92 | 0 | 0.00 | 49.92 | 49.942 | 49.9 | 328451 |
| 1740007800 | 49.9194 | 0 | 0.00 | 49.9 | 49.93 | 49.9 | 145716 |
| 1739921400 | 49.9186 | 0.03 | 0.06 | 49.9 | 49.92 | 49.8705 | 146995 |
| 1739575800 | 49.89 | 0.01 | 0.02 | 49.91 | 49.91 | 49.87 | 165231 |
| 1739489400 | 49.88 | 0.01 | 0.02 | 49.89 | 49.8963 | 49.86 | 138014 |
| 1739403000 | 49.87 | -0.01 | -0.02 | 49.88 | 49.89 | 49.86 | 164790 |
| 1739316600 | 49.88 | 0.02 | 0.04 | 49.88 | 49.88 | 49.84 | 108866 |
| 1739230200 | 49.86 | 0.02 | 0.04 | 49.82 | 49.87 | 49.82 | 97256 |
| 1738971000 | 49.8389 | 0.02 | 0.04 | 49.8 | 49.8599 | 49.8 | 141469 |
| 1738884600 | 49.82 | -0.01 | -0.02 | 49.79 | 49.8564 | 49.79 | 314170 |
| 1738798200 | 49.83 | 0 | 0.00 | 49.83 | 49.8499 | 49.72 | 185545 |
| 1738711800 | 49.83 | 0.02 | 0.05 | 49.79 | 49.83 | 49.79 | 133251 |
| 1738625400 | 49.805 | 0.03 | 0.05 | 49.75 | 49.81 | 49.75 | 372179 |
| 1738366200 | 49.7786 | -0 | -0.00 | 49.74 | 49.82 | 49.74 | 304654 |
| 1738279800 | 49.78 | 0.02 | 0.04 | 49.75 | 49.8099 | 49.75 | 213215 |
| 1738193400 | 49.76 | 0 | 0.00 | 49.98 | 49.98 | 49.75 | 211832 |
| 1738107000 | 49.76 | 0.01 | 0.02 | 49.75 | 49.7899 | 49.73 | 133764 |
| 1738020600 | 49.75 | -0.03 | -0.05 | 49.77 | 49.78 | 49.73 | 129675 |
| 1737761400 | 49.775 | 0.02 | 0.05 | 49.76 | 49.78 | 49.73 | 153036 |
| 1737675000 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1737588600 | 49.75 | -0.19 | -0.38 | 49.75 | 49.7706 | 49.74 | 169833 |
| 1737502200 | 49.94 | -0.01 | -0.02 | 49.95 | 49.98 | 49.93 | 142118 |
| 1737156600 | 49.95 | 0.04 | 0.08 | 49.95 | 49.9696 | 49.9173 | 161291 |
| 1737070200 | 49.91 | -0.02 | -0.04 | 49.95 | 49.95 | 49.91 | 126467 |
| 1736983800 | 49.93 | 0.03 | 0.06 | 49.92 | 49.94 | 49.9 | 129203 |
| 1736897400 | 49.9 | 0.03 | 0.06 | 49.83 | 49.92 | 49.83 | 168726 |
| 1736811000 | 49.87 | -0.02 | -0.04 | 49.86 | 49.9 | 49.83 | 143982 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
