Hot Features
프리미엄
Ft Energy Income Partners Strategy ETF (EIPX)
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 | 1.165 | 4.60110584518 | 25.32 | 26.485 | 25.32 | 19053 | 25.77464059 | SP |
| 4 | 1.895 | 7.70638470923 | 24.59 | 26.485 | 23.9458 | 21561 | 24.83893385 | SP |
| 12 | 2.125 | 8.72331691297 | 24.36 | 26.485 | 23.29 | 17658 | 24.57005611 | SP |
| 26 | 2.605 | 10.9087102178 | 23.88 | 26.485 | 22.77 | 20189 | 23.91029939 | SP |
| 52 | 5.435 | 25.8194774347 | 21.05 | 26.485 | 20.53 | 24504 | 22.71690926 | SP |
| 156 | 6.835 | 34.7837150127 | 19.65 | 26.485 | 18.6 | 37091 | 21.19866604 | SP |
| 260 | 6.835 | 34.7837150127 | 19.65 | 26.485 | 18.6 | 37091 | 21.19866604 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.485 | 0.09 | 0.32 | 26.44 | 26.52 | 26.44 | 6386 |
| 1732231800 | 26.4 | 0.47 | 1.81 | 26.12 | 26.44 | 26.12 | 13216 |
| 1732145400 | 25.93 | 0.11 | 0.41 | 25.86 | 25.93 | 25.7687 | 2976 |
| 1732059000 | 25.825 | 0.06 | 0.25 | 25.77 | 25.825 | 25.59 | 26387 |
| 1731972600 | 25.76 | 0.33 | 1.30 | 25.5 | 25.79 | 25.5 | 24553 |
| 1731713400 | 25.43 | 0.12 | 0.47 | 25.32 | 25.49 | 25.32 | 28135 |
| 1731627000 | 25.31 | 0.12 | 0.49 | 25.32 | 25.35 | 25.1901 | 49714 |
| 1731540600 | 25.1867 | -0.01 | -0.05 | 25.24 | 25.2504 | 25.0809 | 4258 |
| 1731454200 | 25.2 | -0.22 | -0.87 | 25.39 | 25.39 | 25.1138 | 5226 |
| 1731367800 | 25.4214 | 0.18 | 0.72 | 25.21 | 25.45 | 25.21 | 9460 |
| 1731108600 | 25.24 | 0.05 | 0.20 | 25.11 | 25.24 | 25.11 | 1398 |
| 1731022200 | 25.19 | 0.14 | 0.54 | 25.17 | 25.28 | 25.1038 | 21069 |
| 1730935800 | 25.055 | 0.56 | 2.31 | 24.79 | 25.1126 | 24.79 | 11937 |
| 1730849400 | 24.4904 | 0.26 | 1.07 | 24.28 | 24.4904 | 24.28 | 2599 |
| 1730763000 | 24.23 | 0.26 | 1.10 | 24.09 | 24.25 | 24.09 | 26244 |
| 1730500200 | 23.9657 | -0.34 | -1.42 | 24.45 | 24.45 | 23.9458 | 59684 |
| 1730413800 | 24.31 | 0.04 | 0.17 | 24.28 | 24.35 | 24.28 | 8458 |
| 1730327400 | 24.268 | 0.07 | 0.27 | 24.28 | 24.31 | 24.2519 | 8053 |
| 1730241000 | 24.2026 | -0.22 | -0.89 | 24.33 | 24.33 | 24.1328 | 3175 |
| 1730154600 | 24.42 | -0.03 | -0.12 | 24.22 | 24.43 | 24.22 | 112958 |
| 1729895400 | 24.45 | -0.06 | -0.26 | 24.59 | 24.64 | 24.45 | 11715 |
| 1729809000 | 24.5145 | 0.03 | 0.13 | 24.57 | 24.57 | 24.45 | 913 |
| 1729722600 | 24.4832 | -0.11 | -0.47 | 24.5 | 24.55 | 24.39 | 11570 |
| 1729636200 | 24.598 | -0.02 | -0.06 | 24.63 | 24.64 | 24.56 | 3407 |
| 1729549800 | 24.6139 | -0.11 | -0.46 | 24.79 | 24.79 | 24.6004 | 10046 |
| 1729290600 | 24.7282 | -0.03 | -0.13 | 24.69 | 24.7282 | 24.58 | 4427 |
| 1729204200 | 24.76 | -0.01 | -0.04 | 24.79 | 24.79 | 24.7211 | 3654 |
| 1729117800 | 24.77 | 0.25 | 1.02 | 24.64 | 24.77 | 24.64 | 10372 |
| 1729031400 | 24.52 | -0.5 | -2.00 | 24.69 | 24.7 | 24.52 | 6346 |
| 1728945000 | 25.02 | 0.05 | 0.18 | 24.94 | 25.02 | 24.94 | 4402 |
| 1728685800 | 24.9749 | 0.16 | 0.65 | 24.8 | 24.99 | 24.8 | 5638 |
| 1728599400 | 24.8129 | 0.1 | 0.39 | 24.73 | 24.88 | 24.7 | 6663 |
| 1728513000 | 24.7174 | 0.02 | 0.07 | 24.58 | 24.75 | 24.5684 | 36377 |
| 1728426600 | 24.7 | -0.33 | -1.33 | 24.91 | 24.91 | 24.64 | 5878 |
| 1728340200 | 25.0336 | 0.05 | 0.21 | 25.06 | 25.07 | 25.02 | 63785 |
| 1728081000 | 24.9821 | 0.09 | 0.37 | 24.96 | 25.0794 | 24.91 | 36102 |
| 1727994600 | 24.89 | 0.29 | 1.18 | 24.66 | 24.89 | 24.56 | 3485 |
| 1727908200 | 24.6 | 0.17 | 0.70 | 24.64 | 24.7227 | 24.4462 | 9115 |
| 1727821800 | 24.43 | 0.25 | 1.03 | 24.15 | 24.47 | 24.15 | 27061 |
| 1727735400 | 24.18 | 0.04 | 0.17 | 24.1 | 24.495 | 24.0299 | 13170 |
| 1727476200 | 24.14 | 0.3 | 1.28 | 23.92 | 24.17 | 23.92 | 67132 |
| 1727389800 | 23.8352 | -0.65 | -2.67 | 24.03 | 24.03 | 23.7901 | 7413 |
| 1727303400 | 24.49 | -0.23 | -0.95 | 24.71 | 24.71 | 24.4317 | 7227 |
| 1727217000 | 24.7241 | 0.01 | 0.06 | 24.85 | 24.85 | 24.71 | 17659 |
| 1727130600 | 24.71 | 0.3 | 1.22 | 24.48 | 24.72 | 24.48 | 4344 |
| 1726871400 | 24.4123 | 0.01 | 0.05 | 24.26 | 24.445 | 24.245 | 7351 |
| 1726785000 | 24.4 | 0.21 | 0.86 | 24.52 | 24.52 | 24.29 | 35736 |
| 1726698600 | 24.191 | -0.06 | -0.24 | 24.28 | 24.31 | 24.17 | 5856 |
| 1726612200 | 24.2488 | 0.04 | 0.16 | 24.23 | 24.3101 | 24.16 | 21921 |
| 1726525800 | 24.21 | 0.24 | 1.00 | 24.07 | 24.21 | 24.0301 | 14814 |
| 1726266600 | 23.97 | 0.27 | 1.14 | 23.84 | 23.98 | 23.84 | 24429 |
| 1726180200 | 23.7 | 0.11 | 0.45 | 23.64 | 23.77 | 23.57 | 8896 |
| 1726093800 | 23.5937 | 0.05 | 0.21 | 23.58 | 23.6 | 23.29 | 11810 |
| 1726007400 | 23.5438 | -0.13 | -0.56 | 23.73 | 23.73 | 23.38 | 30100 |
| 1725921000 | 23.6766 | 0.02 | 0.09 | 23.74 | 23.8 | 23.67 | 14589 |
| 1725661800 | 23.6543 | -0.24 | -1.01 | 23.95 | 23.96 | 23.62 | 11330 |
| 1725575400 | 23.8952 | -0.04 | -0.18 | 24.02 | 24.04 | 23.89 | 10163 |
| 1725489000 | 23.9374 | -0.12 | -0.50 | 24.05 | 24.1497 | 23.89 | 20559 |
| 1725402600 | 24.0579 | -0.36 | -1.48 | 24.24 | 24.24 | 23.93 | 5400 |
| 1725057000 | 24.42 | 0.02 | 0.10 | 24.36 | 24.42 | 24.27 | 21465 |
| 1724970600 | 24.3959 | 0.2 | 0.85 | 24.28 | 24.45 | 24.269 | 6471 |
| 1724884200 | 24.1914 | -0.16 | -0.64 | 24.27 | 24.2775 | 24.1799 | 3009 |
| 1724797800 | 24.3482 | -0.16 | -0.65 | 24.46 | 24.46 | 24.325 | 8224 |
| 1724711400 | 24.5078 | 0.15 | 0.63 | 24.48 | 24.62 | 24.48 | 10608 |
