Hot Features
프리미엄
Doubleline Mortgage ETF (DMBS)
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 | 0.3899 | 0.805578512397 | 48.4 | 48.7889 | 48.09 | 37629 | 48.32108263 | SP |
| 4 | -0.0601 | -0.123029682702 | 48.85 | 49.6986 | 46.84 | 58446 | 48.60808179 | SP |
| 12 | 0.5099 | 1.05613090307 | 48.28 | 49.6986 | 46.84 | 51818 | 48.64013067 | SP |
| 26 | -0.2901 | -0.591075794621 | 49.08 | 49.6986 | 46.84 | 62169 | 48.40398888 | SP |
| 52 | 1.7899 | 3.80829787234 | 47 | 50.71 | 46.84 | 53975 | 48.68312494 | SP |
| 156 | -1.4801 | -2.94430077581 | 50.27 | 50.71 | 45.27 | 45083 | 48.54024872 | SP |
| 260 | -1.4801 | -2.94430077581 | 50.27 | 50.71 | 45.27 | 45083 | 48.54024872 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 48.7899 | 0.16 | 0.32 | 48.76 | 48.8 | 48.7 | 23060 |
| 1745533800 | 48.634 | 0.31 | 0.65 | 48.52 | 48.6499 | 48.5 | 31128 |
| 1745447400 | 48.3192 | 0.03 | 0.06 | 48.51 | 48.64 | 48.2651 | 39180 |
| 1745361000 | 48.29 | 0.19 | 0.40 | 48.25 | 48.31 | 48.21 | 42445 |
| 1745274600 | 48.1 | -0.34 | -0.70 | 48.4 | 48.4 | 48.09 | 37757 |
| 1744929000 | 48.4402 | -0.18 | -0.37 | 48.55 | 48.59 | 48.39 | 37130 |
| 1744842600 | 48.62 | 0.16 | 0.33 | 48.49 | 48.68 | 48.44 | 34728 |
| 1744756200 | 48.46 | 0.09 | 0.19 | 48.39 | 48.61 | 48.39 | 40453 |
| 1744669800 | 48.37 | 0.54 | 1.13 | 48.26 | 48.45 | 48.01 | 38339 |
| 1744410600 | 47.83 | -0.24 | -0.50 | 47.82 | 48.13 | 47.67 | 44828 |
| 1744324200 | 48.07 | -0.43 | -0.89 | 48.31 | 48.45 | 47.86 | 39276 |
| 1744237800 | 48.5 | 0.04 | 0.09 | 47.98 | 49.6986 | 46.84 | 237728 |
| 1744151400 | 48.457 | -0.31 | -0.64 | 48.5 | 48.7501 | 48.428 | 58661 |
| 1744065000 | 48.77 | -0.58 | -1.18 | 49.19 | 49.295 | 48.4668 | 141238 |
| 1743805800 | 49.3533 | 0.06 | 0.13 | 49.57 | 49.59 | 49.28 | 29915 |
| 1743719400 | 49.29 | 0.29 | 0.59 | 49.29 | 49.381085 | 49.25 | 29057 |
| 1743633000 | 49 | -0.01 | -0.02 | 49.15 | 49.15 | 48.93 | 55230 |
| 1743546600 | 49.01 | -0.04 | -0.08 | 48.96 | 49.08 | 48.95 | 103028 |
| 1743460200 | 49.05 | 0.07 | 0.14 | 49.1 | 49.1 | 48.92 | 40781 |
| 1743201000 | 48.98 | 0.28 | 0.57 | 48.85 | 48.98 | 48.85 | 27525 |
| 1743114600 | 48.7 | 0.01 | 0.02 | 48.68 | 48.7 | 48.63 | 29899 |
| 1743028200 | 48.69 | -0.14 | -0.29 | 48.76 | 48.76 | 48.67 | 21422 |
| 1742941800 | 48.83 | 0.05 | 0.10 | 48.78 | 48.87 | 48.75 | 29948 |
| 1742855400 | 48.78 | -0.22 | -0.45 | 48.9 | 48.9 | 48.76 | 32837 |
| 1742596200 | 48.9993 | -0.06 | -0.12 | 49.08 | 49.1 | 48.9935 | 27110 |
| 1742509800 | 49.06 | 0 | 0.00 | 49.4 | 49.4 | 49.03 | 27217 |
| 1742423400 | 49.06 | 0.12 | 0.25 | 48.8599 | 49.08 | 48.8289 | 27858 |
| 1742337000 | 48.9391 | 0.11 | 0.22 | 48.81 | 48.98 | 48.81 | 25873 |
| 1742250600 | 48.8339 | 0.03 | 0.07 | 48.9 | 48.9432 | 48.82 | 25327 |
| 1741991400 | 48.8011 | -0.13 | -0.26 | 48.82 | 48.87 | 48.78 | 223262 |
| 1741905000 | 48.93 | 0.12 | 0.25 | 48.78 | 48.93 | 48.73 | 48016 |
| 1741818600 | 48.81 | -0.09 | -0.18 | 48.81 | 48.88 | 48.8 | 82428 |
| 1741732200 | 48.8978 | -0.16 | -0.33 | 48.99 | 49.1079 | 48.86 | 44339 |
| 1741645800 | 49.06 | 0.21 | 0.43 | 49.04 | 49.12 | 49.01 | 20582 |
| 1741390200 | 48.8499 | -0.07 | -0.14 | 49.09 | 49.099 | 48.83 | 15370 |
| 1741303800 | 48.92 | -0.02 | -0.04 | 48.88 | 48.95 | 48.78 | 28882 |
| 1741217400 | 48.94 | -0.21 | -0.43 | 49.11 | 49.13 | 48.9101 | 35375 |
| 1741131000 | 49.1515 | -0.06 | -0.13 | 49.39 | 49.4 | 49.115 | 48934 |
| 1741044600 | 49.215 | -0.05 | -0.11 | 48.93 | 49.25 | 48.93 | 50244 |
| 1740785400 | 49.2673 | 0.18 | 0.36 | 49.21 | 49.28 | 49.18 | 23198 |
| 1740699000 | 49.0913 | -0.03 | -0.06 | 49 | 49.1168 | 48.9999 | 29513 |
| 1740612600 | 49.1195 | 0.11 | 0.23 | 48.98 | 49.1304 | 48.95 | 64621 |
| 1740526200 | 49.005 | 0.34 | 0.69 | 48.92 | 49.01 | 48.89 | 48655 |
| 1740439800 | 48.67 | 0.01 | 0.01 | 48.82 | 48.82 | 48.6 | 131020 |
| 1740180600 | 48.665 | 0.21 | 0.44 | 48.5 | 48.71 | 48.4928 | 61653 |
| 1740094200 | 48.45 | 0.13 | 0.27 | 48.36 | 48.46 | 48.36 | 28387 |
| 1740007800 | 48.32 | 0.04 | 0.09 | 48.2 | 48.3279 | 48.2 | 21416 |
| 1739921400 | 48.2786 | -0.21 | -0.44 | 48.51 | 48.51 | 48.27 | 29694 |
| 1739575800 | 48.49 | 0.12 | 0.25 | 48.52 | 48.56 | 48.4608 | 47586 |
| 1739489400 | 48.37 | 0.38 | 0.79 | 48.19 | 48.38 | 48.16 | 47948 |
| 1739403000 | 47.99 | -0.28 | -0.58 | 47.99 | 48.0324 | 47.88 | 199528 |
| 1739316600 | 48.2681 | -0.07 | -0.15 | 48.23 | 48.3 | 48.2 | 18554 |
| 1739230200 | 48.339 | -0.01 | -0.02 | 48.39 | 48.43 | 48.32 | 21957 |
| 1738971000 | 48.349 | -0.15 | -0.31 | 48.6 | 48.6 | 48.29 | 21959 |
| 1738884600 | 48.5 | -0.02 | -0.04 | 48.42 | 48.5 | 48.39 | 32322 |
| 1738798200 | 48.52 | 0.28 | 0.58 | 48.42 | 48.5779 | 48.41 | 64161 |
| 1738711800 | 48.2419 | 0.08 | 0.17 | 48.1 | 48.269 | 48.1 | 26387 |
| 1738625400 | 48.16 | -0.12 | -0.25 | 48.5 | 48.5 | 48.09 | 18540 |
| 1738366200 | 48.2826 | -0.02 | -0.04 | 48.28 | 48.4386 | 48.26 | 111795 |
| 1738279800 | 48.3005 | 0.04 | 0.08 | 48.33 | 48.36 | 48.25 | 58212 |
| 1738193400 | 48.2601 | 0.01 | 0.01 | 48.28 | 48.32 | 48.15 | 52925 |
| 1738107000 | 48.2533 | 0.05 | 0.10 | 48.17 | 48.2533 | 48.132 | 35053 |
| 1738020600 | 48.2053 | 0.2 | 0.41 | 48.15 | 48.2399 | 48.08 | 22103 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
