Hot Features
프리미엄
First Trust EIP Carbon Impact ETF (ECLN)
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 | 0.1107 | 0.368754163891 | 30.02 | 30.28 | 29.91 | 1658 | 30.03851563 | SP |
| 4 | 0.1107 | 0.368754163891 | 30.02 | 30.63 | 29.06 | 2707 | 29.8506275 | SP |
| 12 | -0.8393 | -2.71004197611 | 30.97 | 31.26 | 28.3618 | 2795 | 29.55424046 | SP |
| 26 | 2.9007 | 10.6525890562 | 27.23 | 31.26 | 27.2 | 4396 | 29.04132131 | SP |
| 52 | 7.2207 | 31.5176778699 | 22.91 | 31.26 | 22.8812 | 4624 | 27.17149283 | SP |
| 156 | 6.4307 | 27.1337552743 | 23.7 | 31.26 | 21.5248 | 5325 | 25.84746829 | SP |
| 260 | 7.7407 | 34.5721304154 | 22.39 | 31.26 | 15.38 | 4443 | 25.09118094 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.1307 | -0.14 | -0.45 | 30.28 | 30.3793 | 30.1307 | 1159 |
| 1739489400 | 30.2668 | 0.17 | 0.55 | 30.08 | 30.28 | 30.08 | 426 |
| 1739403000 | 30.1 | -0.08 | -0.26 | 29.91 | 30.11 | 29.91 | 1645 |
| 1739316600 | 30.1798 | 0.03 | 0.09 | 30.03 | 30.1798 | 30.02 | 696 |
| 1739230200 | 30.1538 | 0.2 | 0.68 | 30.1 | 30.1538 | 29.92 | 908 |
| 1738971000 | 29.9515 | -0.05 | -0.18 | 30.02 | 30.12 | 29.92 | 4613 |
| 1738884600 | 30.0057 | -0.04 | -0.12 | 30.08 | 30.08 | 29.87 | 1828 |
| 1738798200 | 30.041 | 0.27 | 0.91 | 29.87 | 30.095 | 29.87 | 3533 |
| 1738711800 | 29.7691 | -0.08 | -0.27 | 29.82 | 29.82 | 29.73 | 1539 |
| 1738625400 | 29.85 | 0.2 | 0.67 | 29.07 | 29.93 | 29.07 | 7242 |
| 1738366200 | 29.6507 | -0.14 | -0.48 | 29.77 | 29.805 | 29.6507 | 1347 |
| 1738279800 | 29.7937 | 0.52 | 1.79 | 29.57 | 29.83 | 29.57 | 6496 |
| 1738193400 | 29.2711 | 0.01 | 0.02 | 29.52 | 29.52 | 29.2711 | 1324 |
| 1738107000 | 29.264 | -0.25 | -0.86 | 29.55 | 29.55 | 29.06 | 5821 |
| 1738020600 | 29.5178 | -0.66 | -2.19 | 29.79 | 29.79 | 29.155 | 1622 |
| 1737761400 | 30.18 | 0.23 | 0.78 | 30.15 | 30.25 | 30.11 | 3883 |
| 1737675000 | 29.9472 | 0 | 0.00 | 29.9472 | 29.9472 | 29.9472 | 0 |
| 1737588600 | 29.9472 | -0.66 | -2.15 | 30.62 | 30.62 | 29.9472 | 2981 |
| 1737502200 | 30.604 | 0.4 | 1.31 | 30.41 | 30.63 | 30.41 | 1013 |
| 1737156600 | 30.2081 | 0.15 | 0.51 | 30.02 | 30.2744 | 30.02 | 1812 |
| 1737070200 | 30.0539 | 0.61 | 2.08 | 29.48 | 30.0539 | 29.48 | 710 |
| 1736983800 | 29.4425 | 0.3 | 1.02 | 29.6027 | 29.6027 | 29.4425 | 542 |
| 1736897400 | 29.1453 | 0.37 | 1.27 | 28.84 | 29.175 | 28.84 | 1434 |
| 1736811000 | 28.78 | -0.05 | -0.16 | 28.78 | 28.81 | 28.6699 | 2467 |
| 1736551800 | 28.8272 | -0.35 | -1.20 | 29.06 | 29.06 | 28.82 | 1441 |
| 1736379000 | 29.1775 | 0.07 | 0.26 | 29.1 | 29.1775 | 28.95 | 1916 |
| 1736292600 | 29.1027 | 0.07 | 0.23 | 29.12 | 29.25 | 29.1027 | 2748 |
| 1736206200 | 29.0348 | -0.33 | -1.11 | 29.42 | 29.42 | 29.0348 | 661 |
| 1735947000 | 29.36 | 0.3 | 1.02 | 29.28 | 29.4 | 29.28 | 2104 |
| 1735860600 | 29.0626 | 0.19 | 0.67 | 29.09 | 29.09 | 29.06 | 5511 |
| 1735687800 | 28.87 | -0.03 | -0.10 | 29.03 | 29.0597 | 28.73 | 10142 |
| 1735601400 | 28.9 | -0.05 | -0.17 | 28.82 | 28.9 | 28.6 | 2485 |
| 1735342200 | 28.9489 | -0.06 | -0.21 | 28.91 | 28.9528 | 28.86 | 2086 |
| 1735255800 | 29.0101 | -0.07 | -0.23 | 29 | 29.12 | 29 | 1621 |
| 1735077840 | 29.0782 | 0.15 | 0.50 | 28.89 | 29.0782 | 28.89 | 1727 |
| 1734996600 | 28.9322 | 0.06 | 0.22 | 28.77 | 28.9322 | 28.66 | 1132 |
| 1734737400 | 28.87 | 0.37 | 1.31 | 28.45 | 28.87 | 28.45 | 2194 |
| 1734651000 | 28.4975 | 0.14 | 0.48 | 28.45 | 28.8 | 28.45 | 1014 |
| 1734564600 | 28.3618 | -0.7 | -2.40 | 29.05 | 29.05 | 28.3618 | 1463 |
| 1734478200 | 29.058 | -0.2 | -0.70 | 29.11 | 29.12 | 28.9897 | 26120 |
| 1734391800 | 29.2628 | -0.11 | -0.36 | 29.43 | 29.4784 | 29.26 | 2829 |
| 1734132600 | 29.3685 | -0.2 | -0.69 | 29.58 | 29.58 | 29.3685 | 929 |
| 1734046200 | 29.572 | -0.07 | -0.25 | 29.7 | 29.7 | 29.572 | 3953 |
| 1733959800 | 29.6468 | -0.04 | -0.13 | 29.91 | 29.91 | 29.6 | 1923 |
| 1733873400 | 29.6852 | -0.2 | -0.67 | 29.91 | 29.91 | 29.63 | 324 |
| 1733787000 | 29.886 | -0.34 | -1.12 | 30.29 | 30.29 | 29.886 | 723 |
| 1733527800 | 30.2244 | -0.36 | -1.17 | 30.64 | 30.64 | 30.1601 | 755 |
| 1733441400 | 30.5835 | 0.14 | 0.45 | 30.52 | 30.69 | 30.52 | 9015 |
| 1733355000 | 30.4459 | -0.12 | -0.39 | 30.56 | 30.6147 | 30.3707 | 4080 |
| 1733268600 | 30.5636 | -0.16 | -0.53 | 30.83 | 30.83 | 30.5636 | 205 |
| 1733182200 | 30.7279 | -0.45 | -1.44 | 31.26 | 31.26 | 30.66 | 1200 |
| 1732917840 | 31.1778 | 0.05 | 0.17 | 31.1778 | 31.1778 | 31.1778 | 23 |
| 1732750200 | 31.1239 | 0.08 | 0.25 | 31.17 | 31.17 | 31.1239 | 327 |
| 1732663800 | 31.0472 | 0.18 | 0.57 | 30.89 | 31.0472 | 30.89 | 838 |
| 1732577400 | 30.8712 | -0.04 | -0.13 | 31.09 | 31.09 | 30.7801 | 4164 |
| 1732318200 | 30.91 | -0 | -0.01 | 30.97 | 30.97 | 30.91 | 1394 |
| 1732231800 | 30.9141 | 0.56 | 1.86 | 30.46 | 30.9141 | 30.46 | 1280 |
| 1732145400 | 30.35 | -0.01 | -0.03 | 30.38 | 30.38 | 30.21 | 3308 |
| 1732059000 | 30.3603 | 0.12 | 0.41 | 30.01 | 30.3603 | 30.01 | 3815 |
| 1731972600 | 30.2361 | 0.24 | 0.81 | 30.05 | 30.2875 | 30.04 | 476 |
