Hot Features
프리미엄
Sparkline International Intangible Value ETF (DTAN)
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 | 0.1183 | 0.48207008965 | 24.54 | 24.95 | 24.4 | 448 | 24.78372134 | SP |
| 4 | -0.7963 | -3.12831472504 | 25.4546 | 25.4592 | 24.34 | 11207 | 24.54490304 | SP |
| 12 | -1.1717 | -4.53619821913 | 25.83 | 25.9392 | 24.2596 | 4042 | 24.60467808 | SP |
| 26 | -0.1417 | -0.571370967742 | 24.8 | 26.54 | 24.2596 | 4042 | 24.75800296 | SP |
| 52 | -0.1417 | -0.571370967742 | 24.8 | 26.54 | 24.2596 | 4042 | 24.75800296 | SP |
| 156 | -0.1417 | -0.571370967742 | 24.8 | 26.54 | 24.2596 | 4042 | 24.75800296 | SP |
| 260 | -0.1417 | -0.571370967742 | 24.8 | 26.54 | 24.2596 | 4042 | 24.75800296 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 24.836 | -0.04 | -0.18 | 24.95 | 24.95 | 24.8 | 487 |
| 1736206200 | 24.88 | 0.36 | 1.47 | 24.86 | 24.935 | 24.86 | 919 |
| 1735947000 | 24.5193 | 0.11 | 0.43 | 24.45 | 24.5193 | 24.45 | 267 |
| 1735860600 | 24.4133 | -0.12 | -0.50 | 24.54 | 24.54 | 24.4 | 117 |
| 1735687800 | 24.5365 | -0.05 | -0.20 | 24.64 | 24.64 | 24.5365 | 195870 |
| 1735601400 | 24.5865 | -0.34 | -1.38 | 24.5865 | 24.5865 | 24.5865 | 55 |
| 1735342200 | 24.93 | 0.01 | 0.06 | 24.89 | 24.93 | 24.89 | 1112 |
| 1735255800 | 24.9151 | 0.18 | 0.74 | 24.94 | 24.94 | 24.9151 | 200 |
| 1735077840 | 24.7312 | 0.03 | 0.13 | 24.7312 | 24.7312 | 24.7312 | 0 |
| 1734996600 | 24.7 | 0.16 | 0.64 | 24.58 | 24.7 | 24.58 | 1074 |
| 1734737400 | 24.5421 | 0.17 | 0.71 | 24.5421 | 24.5421 | 24.5421 | 100 |
| 1734651000 | 24.3689 | -0.08 | -0.33 | 24.34 | 24.3689 | 24.34 | 468 |
| 1734564600 | 24.4492 | -0.63 | -2.51 | 24.96 | 24.96 | 24.4492 | 168 |
| 1734478200 | 25.0791 | -0.03 | -0.13 | 25.11 | 25.13 | 25.0791 | 187 |
| 1734391800 | 25.1108 | -0.1 | -0.39 | 25.16 | 25.17 | 25.1108 | 164 |
| 1734132600 | 25.2093 | -0.1 | -0.41 | 25.2093 | 25.2093 | 25.2093 | 0 |
| 1734046200 | 25.3125 | -0.15 | -0.58 | 25.45 | 25.45 | 25.3125 | 532 |
| 1733959800 | 25.4592 | 0.09 | 0.37 | 25.4546 | 25.4592 | 25.4546 | 100 |
| 1733873400 | 25.365 | -0.21 | -0.82 | 25.365 | 25.365 | 25.365 | 0 |
| 1733787000 | 25.575 | 0.09 | 0.33 | 25.67 | 25.67 | 25.575 | 100 |
| 1733527800 | 25.49 | 0.1 | 0.38 | 25.49 | 25.49 | 25.49 | 93 |
| 1733441400 | 25.3937 | 0.2 | 0.80 | 25.45 | 25.47 | 25.3937 | 8041 |
| 1733355000 | 25.192 | 0.08 | 0.31 | 25.192 | 25.192 | 25.192 | 74 |
| 1733268600 | 25.1153 | 0.06 | 0.26 | 25.09 | 25.1153 | 25.09 | 130 |
| 1733182200 | 25.0505 | 0.08 | 0.32 | 24.87 | 25.0505 | 24.87 | 633 |
| 1732917840 | 24.97 | 0.26 | 1.06 | 24.915 | 24.97 | 24.915 | 100 |
| 1732750200 | 24.7088 | 0.11 | 0.46 | 24.71 | 24.71 | 24.66 | 521 |
| 1732663800 | 24.595 | -0.17 | -0.70 | 24.76 | 24.76 | 24.5 | 1564 |
| 1732577400 | 24.7683 | 0.28 | 1.12 | 24.75 | 24.7683 | 24.7499 | 271 |
| 1732318200 | 24.4931 | 0.13 | 0.53 | 24.41 | 24.53 | 24.41 | 6352 |
| 1732231800 | 24.3628 | 0.04 | 0.17 | 24.3628 | 24.3628 | 24.3628 | 0 |
| 1732145400 | 24.3216 | -0.14 | -0.57 | 24.2596 | 24.3216 | 24.2596 | 519 |
| 1732059000 | 24.4602 | -0.06 | -0.24 | 24.46 | 24.4602 | 24.46 | 100 |
| 1731972600 | 24.52 | 0.09 | 0.35 | 24.48 | 24.5494 | 24.48 | 405 |
| 1731713400 | 24.4349 | -0.13 | -0.53 | 24.425 | 24.4349 | 24.425 | 115 |
| 1731627000 | 24.5662 | -0.04 | -0.17 | 24.64 | 24.79 | 24.5662 | 602 |
| 1731540600 | 24.6076 | -0.15 | -0.59 | 24.6283 | 24.6283 | 24.6076 | 391 |
| 1731454200 | 24.7546 | -0.36 | -1.42 | 24.83 | 24.83 | 24.7546 | 143 |
| 1731367800 | 25.1102 | 0.05 | 0.21 | 25.1486 | 25.1486 | 25.1082 | 3232 |
| 1731108600 | 25.0565 | -0.35 | -1.39 | 24.99 | 25.0565 | 24.99 | 100 |
| 1731022200 | 25.41 | 0.47 | 1.88 | 25.3401 | 25.41 | 25.3401 | 100 |
| 1730935800 | 24.9404 | -0.4 | -1.58 | 24.88 | 24.9404 | 24.88 | 310 |
| 1730849400 | 25.3408 | 0.18 | 0.72 | 25.3399 | 25.3408 | 25.3399 | 110 |
| 1730763000 | 25.1608 | -0 | -0.00 | 25.2016 | 25.2016 | 25.1608 | 100 |
| 1730500200 | 25.1611 | 0.12 | 0.47 | 25.17 | 25.17 | 25.1611 | 100 |
| 1730413800 | 25.0423 | -0.24 | -0.96 | 25 | 25.06 | 24.95 | 787 |
| 1730327400 | 25.286 | -0.22 | -0.88 | 25.34 | 25.3899 | 25.286 | 286 |
| 1730241000 | 25.5101 | -0.09 | -0.36 | 25.5101 | 25.5101 | 25.5101 | 48 |
| 1730154600 | 25.6032 | 0.13 | 0.52 | 25.47 | 25.6032 | 25.47 | 419 |
| 1729895400 | 25.4716 | -0.05 | -0.21 | 25.51 | 25.51 | 25.4716 | 17 |
| 1729809000 | 25.5242 | 0.15 | 0.58 | 25.5 | 25.5242 | 25.4794 | 243 |
| 1729722600 | 25.3779 | -0.22 | -0.85 | 25.38 | 25.3801 | 25.3779 | 966 |
| 1729636200 | 25.5956 | -0.08 | -0.30 | 25.67 | 25.67 | 25.5956 | 547 |
| 1729549800 | 25.6729 | -0.25 | -0.95 | 25.79 | 25.79 | 25.6729 | 115 |
| 1729290600 | 25.92 | 0.21 | 0.80 | 25.9392 | 25.9392 | 25.92 | 503 |
| 1729204200 | 25.715 | -0.01 | -0.03 | 25.7399 | 25.7399 | 25.715 | 146 |
| 1729117800 | 25.7228 | 0.09 | 0.35 | 25.83 | 25.83 | 25.704 | 374 |
| 1729031400 | 25.6343 | -0.3 | -1.17 | 25.66 | 25.66 | 25.6343 | 300 |
| 1728945000 | 25.9377 | 0.08 | 0.30 | 25.88 | 25.96 | 25.88 | 292 |
| 1728685800 | 25.86 | 0.1 | 0.39 | 25.83 | 25.9 | 25.83 | 488 |
| 1728599400 | 25.7593 | -0.12 | -0.46 | 25.72 | 25.7593 | 25.72 | 359 |
| 1728513000 | 25.8776 | 0.13 | 0.52 | 25.29 | 25.88 | 25.22 | 15594 |
| 1728426600 | 25.7428 | -0.02 | -0.07 | 25.74 | 25.7428 | 25.7092 | 199 |
