Hot Features
프리미엄
First Trust Tcw Emerging Markets Debt ETF (EFIX)
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 | 0.225 | 1.37867647059 | 16.32 | 18.23 | 16.32 | 6489 | 16.58279874 | SP |
| 4 | 0.175 | 1.06902871106 | 16.37 | 18.23 | 16.15 | 4493 | 16.40503624 | SP |
| 12 | 0.005 | 0.0302297460701 | 16.54 | 18.28 | 15.07 | 9751 | 16.47002563 | SP |
| 26 | 0.645 | 4.05660377358 | 15.9 | 18.28 | 14.85 | 7560 | 16.38593101 | SP |
| 52 | 1.005 | 6.46718146718 | 15.54 | 18.28 | 14.37 | 7094 | 16.23055331 | SP |
| 156 | -2.505 | -13.1496062992 | 19.05 | 19.07 | 13.83 | 6765 | 15.82777124 | SP |
| 260 | -3.485 | -17.3989016475 | 20.03 | 20.65 | 13.83 | 5685 | 16.07878734 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733959800 | 16.545 | 0.14 | 0.85 | 16.649999 | 16.71 | 16.41 | 1957 |
| 1733873400 | 16.406099 | -0.17 | -1.02 | 18.23 | 18.23 | 16.379999 | 4002 |
| 1733787000 | 16.575 | -0.14 | -0.87 | 16.489999 | 16.575 | 16.489999 | 526 |
| 1733527800 | 16.719999 | 0.12 | 0.72 | 16.5 | 17.4 | 16.5 | 9840 |
| 1733441400 | 16.6 | 0.11 | 0.67 | 16.6 | 16.61 | 16.379999 | 9442 |
| 1733355000 | 16.489999 | 0.11 | 0.70 | 16.32 | 16.489999 | 16.32 | 8634 |
| 1733268600 | 16.375399 | 0.04 | 0.22 | 16.42 | 16.48 | 16.3 | 3304 |
| 1733182200 | 16.34 | -0.15 | -0.91 | 16.68 | 18.1 | 16.2701 | 3572 |
| 1732917840 | 16.489999 | 0.11 | 0.69 | 16.6 | 16.6 | 16.489999 | 1306 |
| 1732750200 | 16.377199 | 0.03 | 0.20 | 16.489999 | 16.5 | 16.2601 | 1959 |
| 1732663800 | 16.344999 | -0.04 | -0.21 | 16.39 | 16.39 | 16.25 | 640 |
| 1732577400 | 16.379999 | 0.13 | 0.83 | 16.27 | 16.48 | 16.27 | 3632 |
| 1732318200 | 16.245 | -0.01 | -0.06 | 16.285799 | 16.35 | 16.149999 | 15536 |
| 1732231800 | 16.254999 | -0.07 | -0.40 | 16.329999 | 16.329999 | 16.2051 | 1721 |
| 1732145400 | 16.32 | 0.13 | 0.80 | 16.28 | 16.32 | 16.192 | 1090 |
| 1732059000 | 16.19 | -0.08 | -0.49 | 16.18 | 16.45 | 16.17 | 3984 |
| 1731972600 | 16.270399 | 0.02 | 0.13 | 16.2 | 16.37 | 16.18 | 2437 |
| 1731713400 | 16.25 | -0.14 | -0.85 | 16.3 | 16.3699 | 16.18 | 9320 |
| 1731627000 | 16.39 | -0.06 | -0.36 | 16.42 | 16.42 | 16.219999 | 1602 |
| 1731540600 | 16.45 | 0.1 | 0.61 | 16.37 | 16.45 | 16.35 | 2822 |
| 1731454200 | 16.35 | -0.08 | -0.49 | 16.37 | 16.55 | 16.35 | 10990 |
| 1731367800 | 16.43 | -0.02 | -0.11 | 16.37 | 16.43 | 16.37 | 151 |
| 1731108600 | 16.4485 | 0.08 | 0.48 | 16.55 | 16.55 | 16.379999 | 4395 |
| 1731022200 | 16.37 | 0.1 | 0.61 | 16.27 | 16.37 | 16.239999 | 996 |
| 1730935800 | 16.27 | 0.09 | 0.56 | 16.02 | 16.36 | 16.02 | 5751 |
| 1730849400 | 16.18 | -0.06 | -0.37 | 16.14 | 16.379999 | 16.131 | 3806 |
| 1730763000 | 16.2393 | 0.05 | 0.32 | 16.27 | 16.3699 | 16.07 | 16627 |
| 1730500200 | 16.187899 | -0.06 | -0.40 | 16.27 | 16.27 | 16.059999 | 2360 |
| 1730413800 | 16.2528 | -0.06 | -0.35 | 17.46 | 17.46 | 16.129999 | 7516 |
| 1730327400 | 16.309999 | 0.15 | 0.93 | 16.17 | 16.4699 | 16.17 | 1327 |
| 1730241000 | 16.16 | -0.09 | -0.56 | 16.149999 | 16.39 | 16.14 | 5561 |
| 1730154600 | 16.2516 | 0.07 | 0.44 | 16.34 | 16.399999 | 16.12 | 11848 |
| 1729895400 | 16.18 | -0.07 | -0.43 | 16 | 16.43 | 16 | 3980 |
| 1729809000 | 16.25 | 0.03 | 0.21 | 16.27 | 16.3799 | 16.11 | 7951 |
| 1729722600 | 16.2158 | 0.03 | 0.16 | 16.28 | 16.379999 | 16.0901 | 1030 |
| 1729636200 | 16.19 | -0.18 | -1.08 | 16.21 | 16.48 | 15.51 | 8406 |
| 1729549800 | 16.366 | -0.07 | -0.45 | 16.26 | 16.6 | 16.26 | 1511 |
| 1729290600 | 16.44 | -0.13 | -0.75 | 16.36 | 16.538599 | 16.36 | 1464 |
| 1729204200 | 16.565 | -0.06 | -0.33 | 18.28 | 18.28 | 16.43 | 5098 |
| 1729117800 | 16.62 | 0.18 | 1.09 | 16.629999 | 16.719999 | 16.62 | 7064 |
| 1729031400 | 16.44 | -0.06 | -0.35 | 16.39 | 16.7099 | 16.39 | 2392 |
| 1728945000 | 16.497 | 0.15 | 0.90 | 16.36 | 16.6099 | 16.36 | 4936 |
| 1728685800 | 16.35 | -0.13 | -0.76 | 16.239999 | 16.485 | 16.239999 | 4581 |
| 1728599400 | 16.475 | -0.02 | -0.12 | 16.26 | 16.53 | 16.26 | 11388 |
| 1728513000 | 16.495 | -0.02 | -0.12 | 16.18 | 16.495 | 16.18 | 2068 |
| 1728426600 | 16.515 | -0.01 | -0.03 | 16.25 | 16.55 | 16.25 | 13532 |
| 1728340200 | 16.52 | -0.05 | -0.27 | 16.27 | 16.649999 | 16.27 | 2158 |
| 1728081000 | 16.565 | -0.04 | -0.23 | 17.43 | 17.43 | 16.44 | 7616 |
| 1727994600 | 16.6038 | 0.1 | 0.63 | 16.45 | 16.8 | 16.45 | 2481 |
| 1727908200 | 16.5 | -0.2 | -1.18 | 16.3 | 16.8 | 16.01 | 259806 |
| 1727821800 | 16.697399 | 0.12 | 0.71 | 17.75 | 17.75 | 16.59 | 1438 |
| 1727735400 | 16.579699 | -0.03 | -0.16 | 16.739999 | 16.78 | 15.07 | 10009 |
| 1727476200 | 16.6066 | 0 | 0.01 | 16.62 | 16.77 | 16.604199 | 6228 |
| 1727389800 | 16.6047 | -0.04 | -0.23 | 16.25 | 16.61 | 16.25 | 1787 |
| 1727303400 | 16.6436 | -0.11 | -0.64 | 16.32 | 16.6871 | 16.32 | 2221 |
| 1727217000 | 16.75 | 0.06 | 0.36 | 16.75 | 16.85 | 16.25 | 14544 |
| 1727130600 | 16.6892 | -0.04 | -0.23 | 16.68 | 16.73 | 16.2 | 12090 |
| 1726871400 | 16.728 | 0.07 | 0.41 | 16.64 | 16.79 | 16.41 | 8779 |
| 1726785000 | 16.6597 | -0.04 | -0.25 | 16.32 | 16.73 | 16.32 | 3986 |
| 1726698600 | 16.7016 | 0.14 | 0.86 | 16.54 | 16.86 | 16.2 | 10082 |
| 1726612200 | 16.559999 | -0.16 | -0.96 | 16.649999 | 16.748999 | 16.3 | 6873 |
| 1726525800 | 16.719999 | 0.25 | 1.52 | 16.62 | 16.719999 | 16 | 16651 |
| 1726266600 | 16.469999 | -0.08 | -0.48 | 16.43 | 16.61 | 16.43 | 5778 |
| 1726180200 | 16.55 | 0.09 | 0.57 | 16.66 | 16.66 | 16.380099 | 2445 |
