Hot Features
프리미엄
AllianzIM US Large Cap Buffer20 Feb ETF (FEBW)
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 | 0.02 | 0.0637145587767 | 31.39 | 31.59 | 31.13 | 45198 | 31.29463468 | SP |
| 4 | 0.23 | 0.737652341244 | 31.18 | 34.36 | 30.9491 | 74679 | 31.22215819 | SP |
| 12 | 0.6028 | 1.95668545015 | 30.8072 | 34.36 | 30.69 | 31950 | 31.16294512 | SP |
| 26 | 1.53 | 5.12048192771 | 29.88 | 34.36 | 29.04 | 16603 | 31.02533009 | SP |
| 52 | 3.08 | 10.8718672785 | 28.33 | 34.36 | 28.26 | 38918 | 29.64077619 | SP |
| 156 | 6.37 | 25.4392971246 | 25.04 | 34.36 | 24.38 | 39321 | 28.43073084 | SP |
| 260 | 6.37 | 25.4392971246 | 25.04 | 34.36 | 24.38 | 39321 | 28.43073084 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.41 | 0.03 | 0.11 | 31.43 | 31.43 | 31.3544 | 33493 |
| 1739489400 | 31.3767 | 0.13 | 0.41 | 31.3 | 31.39 | 31.2663 | 12702 |
| 1739403000 | 31.25 | -0.06 | -0.19 | 31.2 | 31.285 | 31.14 | 28744 |
| 1739316600 | 31.31 | 0.02 | 0.05 | 31.27 | 31.331 | 31.235 | 126477 |
| 1739230200 | 31.2943 | 0.07 | 0.24 | 31.31 | 31.32 | 31.2212 | 35409 |
| 1738971000 | 31.22 | -0.13 | -0.40 | 31.39 | 31.59 | 31.13 | 23381 |
| 1738884600 | 31.3461 | 0.06 | 0.20 | 31.44 | 31.44 | 31.2424 | 106195 |
| 1738798200 | 31.2838 | 0.05 | 0.15 | 31.32 | 31.32 | 31.14 | 67616 |
| 1738711800 | 31.2385 | 0.11 | 0.35 | 31.26 | 31.52 | 31.0902 | 126780 |
| 1738625400 | 31.13 | -0.08 | -0.25 | 31.24 | 34.36 | 30.9491 | 256664 |
| 1738366200 | 31.2076 | 0.03 | 0.11 | 31.1494 | 31.28 | 31.1494 | 384439 |
| 1738279800 | 31.1738 | -0.03 | -0.10 | 31.3 | 31.5 | 31.1738 | 6476 |
| 1738193400 | 31.205 | 0.02 | 0.08 | 31.17 | 31.24 | 31.17 | 70868 |
| 1738107000 | 31.181 | 0.01 | 0.02 | 31.2 | 31.3 | 31.14 | 50967 |
| 1738020600 | 31.1749 | 0.02 | 0.05 | 31.11 | 31.2 | 31.11 | 16542 |
| 1737761400 | 31.1596 | 0.02 | 0.07 | 31.13 | 31.22 | 31.12 | 23063 |
| 1737675000 | 31.1365 | 0 | 0.00 | 31.1365 | 31.1365 | 31.1365 | 0 |
| 1737588600 | 31.1365 | -0.02 | -0.06 | 31.18 | 31.1999 | 31.12 | 11633 |
| 1737502200 | 31.1547 | 0.05 | 0.17 | 31.17 | 31.17 | 31.11 | 5726 |
| 1737156600 | 31.1032 | -0.03 | -0.10 | 31.18 | 31.18 | 31.1009 | 2108 |
| 1737070200 | 31.1346 | 0 | 0.02 | 31.18 | 31.18 | 31.09 | 2560 |
| 1736983800 | 31.1297 | 0.06 | 0.18 | 31.16 | 31.16 | 31.09 | 3004 |
| 1736897400 | 31.0735 | -0.02 | -0.05 | 31.105 | 31.105 | 31.06 | 10135 |
| 1736811000 | 31.0902 | 0.06 | 0.18 | 31.0201 | 31.0902 | 31.0201 | 3208 |
| 1736551800 | 31.035 | -0.01 | -0.03 | 31.03 | 31.065 | 31.03 | 24602 |
| 1736379000 | 31.0438 | -0.01 | -0.04 | 31.03 | 31.0438 | 31.02 | 3044 |
| 1736292600 | 31.0547 | -0.01 | -0.03 | 31.11 | 31.11 | 31.02 | 3305 |
| 1736206200 | 31.0646 | 0.01 | 0.03 | 31.0618 | 31.075 | 31.04 | 28489 |
| 1735947000 | 31.0552 | 0.03 | 0.10 | 31 | 31.09 | 31 | 3930 |
| 1735860600 | 31.0237 | 0.04 | 0.14 | 30.99 | 31.05 | 30.98 | 10105 |
| 1735687800 | 30.98 | -0.02 | -0.08 | 31.025 | 31.03 | 30.69 | 32062 |
| 1735601400 | 31.0049 | 0.02 | 0.07 | 30.83 | 31.0049 | 30.83 | 10332 |
| 1735342200 | 30.984 | -0.02 | -0.07 | 30.99 | 30.9961 | 30.97 | 6975 |
| 1735255800 | 31.0071 | 0.01 | 0.04 | 30.97 | 31.015 | 30.97 | 2059 |
| 1735077840 | 30.9952 | 0.03 | 0.08 | 30.95 | 30.9952 | 30.95 | 2111 |
| 1734996600 | 30.9696 | 0.04 | 0.15 | 30.9515 | 30.9696 | 30.93 | 2312 |
| 1734737400 | 30.9247 | 0.07 | 0.23 | 30.8 | 30.925 | 30.8 | 560 |
| 1734651000 | 30.8525 | -0.02 | -0.06 | 30.84 | 30.8999 | 30.84 | 669 |
| 1734564600 | 30.87 | -0.06 | -0.21 | 30.94 | 30.94 | 30.82 | 15071 |
| 1734478200 | 30.9335 | -0.03 | -0.09 | 30.92 | 30.9579 | 30.92 | 1174 |
| 1734391800 | 30.9629 | -0 | -0.00 | 30.96 | 30.9727 | 30.93 | 1930 |
| 1734132600 | 30.9643 | 0.01 | 0.05 | 31.01 | 31.01 | 30.93 | 269 |
| 1734046200 | 30.9498 | 0.02 | 0.07 | 30.91 | 31 | 30.91 | 4256 |
| 1733959800 | 30.928 | 0 | 0.01 | 30.91 | 30.9385 | 30.82 | 3647 |
| 1733873400 | 30.9251 | 0.01 | 0.02 | 30.901 | 30.9251 | 30.9 | 1491 |
| 1733787000 | 30.9188 | -0.02 | -0.07 | 30.9082 | 30.9188 | 30.9 | 5437 |
| 1733527800 | 30.939 | 0.02 | 0.06 | 30.89 | 30.939 | 30.89 | 20861 |
| 1733441400 | 30.9196 | -0 | -0.00 | 30.8812 | 30.9196 | 30.88 | 1665 |
| 1733355000 | 30.9199 | 0.02 | 0.06 | 30.9 | 30.94 | 30.8707 | 40185 |
| 1733268600 | 30.9017 | 0.01 | 0.02 | 30.95 | 30.95 | 30.86 | 113849 |
| 1733182200 | 30.8946 | 0.01 | 0.03 | 30.92 | 30.92 | 30.86 | 12372 |
| 1732917840 | 30.885 | 0.03 | 0.10 | 30.85 | 30.9 | 30.85 | 750 |
| 1732750200 | 30.855 | -0 | -0.00 | 30.855 | 30.855 | 30.855 | 281 |
| 1732663800 | 30.8551 | 0.01 | 0.04 | 30.82 | 30.8551 | 30.82 | 2955 |
| 1732577400 | 30.8424 | 0.02 | 0.07 | 30.8 | 30.85 | 30.79 | 4540 |
| 1732318200 | 30.821 | 0.04 | 0.14 | 30.8072 | 30.821 | 30.77 | 1669 |
| 1732231800 | 30.7764 | 0.04 | 0.14 | 30.75 | 30.7764 | 30.73 | 1215 |
| 1732145400 | 30.7347 | -0.05 | -0.16 | 30.701 | 30.7347 | 30.701 | 1636 |
| 1732059000 | 30.784 | 0.01 | 0.03 | 30.731 | 30.784 | 30.73 | 15135 |
| 1731972600 | 30.7748 | 0.02 | 0.08 | 30.71 | 30.775 | 30.71 | 328 |
