Hot Features
프리미엄
Tactical Advantage ETF (FDAT)
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 | 0.3549 | 1.52579535684 | 23.26 | 23.75 | 23.115 | 1766 | 23.43598873 | SP |
| 4 | 0.6849 | 2.98691670301 | 22.93 | 23.89 | 22.6239 | 1837 | 23.3143913 | SP |
| 12 | 1.5849 | 7.19428052655 | 22.03 | 25.04 | 21.595 | 1728 | 22.76205197 | SP |
| 26 | 1.775 | 8.12732659032 | 21.8399 | 25.04 | 21 | 2657 | 22.14855489 | SP |
| 52 | 3.7249 | 18.7275012569 | 19.89 | 25.04 | 19.7 | 2283 | 21.71904586 | SP |
| 156 | 3.6349 | 18.1926926927 | 19.98 | 25.04 | 19.285 | 6464 | 20.59914584 | SP |
| 260 | 3.6349 | 18.1926926927 | 19.98 | 25.04 | 19.285 | 6464 | 20.59914584 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 23.6149 | -0.02 | -0.07 | 23.7146 | 23.7599 | 23.6149 | 312 |
| 1732663800 | 23.6314 | -0.01 | -0.05 | 23.57 | 23.69 | 23.57 | 2117 |
| 1732577400 | 23.6429 | 0.14 | 0.59 | 23.75 | 23.75 | 23.6 | 1255 |
| 1732318200 | 23.5041 | 0.11 | 0.48 | 23.415 | 23.54 | 23.415 | 751 |
| 1732231800 | 23.3907 | 0.14 | 0.60 | 23.2432 | 23.44 | 23.2432 | 1065 |
| 1732145400 | 23.2503 | 0.08 | 0.35 | 23.26 | 23.26 | 23.115 | 3642 |
| 1732059000 | 23.1683 | 0.03 | 0.13 | 23.066 | 23.22 | 23.066 | 1417 |
| 1731972600 | 23.1385 | -0 | -0.01 | 23.098 | 23.21 | 23.098 | 952 |
| 1731713400 | 23.14 | -0.09 | -0.37 | 23.2134 | 23.2134 | 23.1036 | 1688 |
| 1731627000 | 23.2256 | -0.19 | -0.83 | 23.445 | 23.445 | 23.2256 | 4463 |
| 1731540600 | 23.4197 | -0.04 | -0.15 | 23.475 | 23.6199 | 23.4197 | 2720 |
| 1731454200 | 23.4551 | -0.2 | -0.84 | 23.6319 | 23.6319 | 23.4551 | 3205 |
| 1731367800 | 23.6546 | 0.04 | 0.19 | 23.7 | 23.7498 | 23.6495 | 2109 |
| 1731108600 | 23.61 | 0.12 | 0.52 | 23.64 | 23.68 | 23.535 | 2061 |
| 1731022200 | 23.4872 | 0.07 | 0.32 | 23.53 | 23.56 | 23.4583 | 3011 |
| 1730935800 | 23.413 | 0.53 | 2.32 | 23.295 | 23.47 | 23.295 | 1250 |
| 1730849400 | 22.8832 | 0.21 | 0.94 | 23.89 | 23.89 | 22.7699 | 1020 |
| 1730763000 | 22.6696 | 0 | 0.01 | 22.755 | 22.789 | 22.6671 | 1068 |
| 1730500200 | 22.6676 | 0.04 | 0.19 | 22.69 | 22.77 | 22.6676 | 888 |
| 1730413800 | 22.6239 | -0.24 | -1.03 | 22.68 | 22.71 | 22.6239 | 600 |
| 1730327400 | 22.8604 | -0.06 | -0.24 | 22.93 | 22.9999 | 22.8604 | 1342 |
| 1730241000 | 22.9162 | 0.04 | 0.20 | 22.78 | 22.98 | 22.78 | 605 |
| 1730154600 | 22.8715 | 0.09 | 0.41 | 22.93 | 22.93 | 22.8715 | 2616 |
| 1729895400 | 22.7791 | -0.04 | -0.19 | 22.97 | 22.97 | 22.7791 | 1122 |
| 1729809000 | 22.8229 | 0.03 | 0.13 | 22.83 | 22.88 | 22.8097 | 843 |
| 1729722600 | 22.7932 | -0.13 | -0.58 | 22.92 | 22.92 | 22.72 | 797 |
| 1729636200 | 22.9268 | -0.08 | -0.34 | 22.9098 | 22.99 | 22.905 | 1560 |
| 1729549800 | 23.0058 | -0.17 | -0.73 | 23.21 | 23.21 | 23.0058 | 529 |
| 1729290600 | 23.1744 | 0.06 | 0.25 | 23.1417 | 23.2299 | 23.1417 | 501 |
| 1729204200 | 23.1158 | 0.02 | 0.08 | 23.16 | 23.24 | 23.1158 | 647 |
| 1729117800 | 23.0972 | 0.12 | 0.53 | 23.08 | 23.17 | 23.0799 | 2700 |
| 1729031400 | 22.9749 | -0.14 | -0.63 | 23.1 | 23.13 | 22.9749 | 1218 |
| 1728945000 | 23.1197 | 0.11 | 0.50 | 23.035 | 23.18 | 23.0285 | 931 |
| 1728685800 | 23.0049 | 0.22 | 0.99 | 25.04 | 25.04 | 22.89 | 2109 |
| 1728599400 | 22.78 | -0.06 | -0.27 | 22.82 | 22.85 | 22.7591 | 1997 |
| 1728513000 | 22.8406 | 0.1 | 0.42 | 22.85 | 22.88 | 22.7514 | 2891 |
| 1728426600 | 22.7444 | 0.09 | 0.41 | 22.75 | 22.7799 | 22.695 | 708 |
| 1728340200 | 22.6513 | -0.1 | -0.43 | 22.6713 | 22.73 | 22.625 | 1154 |
| 1728081000 | 22.7497 | 0.1 | 0.42 | 22.72 | 22.76 | 22.6366 | 1395 |
| 1727994600 | 22.6535 | -0.02 | -0.08 | 22.73 | 22.73 | 22.6535 | 1055 |
| 1727908200 | 22.671 | 0.01 | 0.04 | 22.675 | 22.73 | 22.65 | 1675 |
| 1727821800 | 22.6617 | -0.11 | -0.48 | 22.75 | 22.75 | 22.6617 | 484 |
| 1727735400 | 22.7704 | 0.01 | 0.05 | 22.7 | 22.7704 | 22.7 | 1535 |
| 1727476200 | 22.7593 | 0.02 | 0.09 | 22.788 | 22.86 | 22.7593 | 794 |
| 1727389800 | 22.7397 | 0.15 | 0.64 | 22.76 | 22.8 | 22.73 | 801 |
| 1727303400 | 22.5947 | -0.08 | -0.36 | 22.68 | 22.68 | 22.5947 | 697 |
| 1727217000 | 22.6762 | 0.01 | 0.03 | 22.67 | 22.72 | 22.65 | 535 |
| 1727130600 | 22.67 | 0.14 | 0.64 | 22.67 | 22.67 | 22.5971 | 2193 |
| 1726871400 | 22.5269 | -0.09 | -0.41 | 22.68 | 22.68 | 22.5269 | 797 |
| 1726785000 | 22.62 | 0.33 | 1.49 | 22.57 | 22.62 | 22.495 | 1116 |
| 1726698600 | 22.2883 | -0.1 | -0.45 | 22.35 | 22.6299 | 22.2883 | 740 |
| 1726612200 | 22.39 | 0.06 | 0.26 | 22.41 | 22.48 | 22.37 | 1500 |
| 1726525800 | 22.3311 | 0.09 | 0.39 | 22.41 | 22.41 | 22.22 | 7325 |
| 1726266600 | 22.2445 | 0.22 | 1.01 | 22.16 | 22.29 | 22.16 | 1900 |
| 1726180200 | 22.0213 | 0.11 | 0.52 | 21.875 | 22.09 | 21.875 | 2109 |
| 1726093800 | 21.9082 | 0.1 | 0.45 | 21.615 | 21.92 | 21.61 | 2728 |
| 1726007400 | 21.8105 | 0.01 | 0.06 | 21.795 | 21.85 | 21.725 | 2683 |
| 1725921000 | 21.7971 | 0.16 | 0.73 | 21.76 | 21.84 | 21.76 | 1821 |
| 1725661800 | 21.64 | -0.25 | -1.14 | 21.93 | 21.93 | 21.595 | 4467 |
| 1725575400 | 21.89 | -0.09 | -0.40 | 21.955 | 21.955 | 21.81 | 1482 |
| 1725489000 | 21.9778 | -0.77 | -3.38 | 22.03 | 22.03 | 21.9778 | 3962 |
| 1725402600 | 22.7469 | 0.33 | 1.49 | 22.15 | 22.7469 | 22.05 | 538 |
| 1725057000 | 22.4125 | 0.11 | 0.50 | 22.365 | 22.43 | 22.276 | 1922 |
| 1724970600 | 22.3 | 0.08 | 0.37 | 22.32 | 22.43 | 22.22 | 7804 |
