Hot Features
프리미엄
iShares MSCI Global Energy Producers (FILL)
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 | 0.3965 | 1.58473221423 | 25.02 | 25.4714 | 24.6017 | 13796 | 25.04235788 | SP |
| 4 | 0.0865 | 0.341492301619 | 25.33 | 25.4714 | 24.39 | 10110 | 24.92207162 | SP |
| 12 | -0.5335 | -2.05587668593 | 25.95 | 26.4295 | 23.41 | 12963 | 25.12751301 | SP |
| 26 | -1.9935 | -7.27289310471 | 27.41 | 27.44 | 23.41 | 16723 | 25.61090763 | SP |
| 52 | 0.6565 | 2.651453958 | 24.76 | 27.99 | 22.89 | 19637 | 25.37423259 | SP |
| 156 | 6.9365 | 37.5351731602 | 18.48 | 27.99 | 16.7 | 29236 | 23.18166491 | SP |
| 260 | 6.1665 | 32.0337662338 | 19.25 | 27.99 | 7.77 | 33202 | 18.74942905 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 25.4165 | 0.35 | 1.41 | 25.25 | 25.5 | 25.24 | 7944 |
| 1731713400 | 25.0626 | -0.09 | -0.35 | 25.18 | 25.23 | 25.06 | 3823 |
| 1731627000 | 25.1505 | 0.12 | 0.48 | 25.18 | 25.18 | 25.02 | 7603 |
| 1731540600 | 25.0292 | 0.22 | 0.88 | 24.83 | 25.0505 | 24.6017 | 5877 |
| 1731454200 | 24.8119 | -0.25 | -0.99 | 25.05 | 25.05 | 24.7411 | 6989 |
| 1731367800 | 25.06 | 0.01 | 0.04 | 25.02 | 25.1399 | 24.9489 | 44689 |
| 1731108600 | 25.05 | -0.22 | -0.87 | 25.07 | 25.07 | 24.9 | 8240 |
| 1731022200 | 25.2699 | 0.13 | 0.52 | 25.34 | 25.34 | 25.1201 | 21163 |
| 1730935800 | 25.14 | 0.29 | 1.17 | 25.2499 | 25.27 | 24.8901 | 5764 |
| 1730849400 | 24.85 | 0.16 | 0.64 | 24.92 | 24.9496 | 24.74 | 15548 |
| 1730763000 | 24.692 | 0.29 | 1.20 | 24.62 | 24.8 | 24.62 | 4890 |
| 1730500200 | 24.3997 | -0.15 | -0.60 | 24.81 | 24.8794 | 24.39 | 13668 |
| 1730413800 | 24.5475 | 0.09 | 0.38 | 24.53 | 24.63 | 24.47 | 8166 |
| 1730327400 | 24.4546 | 0.06 | 0.24 | 24.48 | 24.59 | 24.45 | 3679 |
| 1730241000 | 24.3962 | -0.31 | -1.25 | 24.65 | 24.665 | 24.39 | 10062 |
| 1730154600 | 24.7057 | -0.29 | -1.18 | 24.54 | 24.84 | 24.54 | 11573 |
| 1729895400 | 25.0003 | 0.02 | 0.06 | 25.13 | 25.16 | 24.9139 | 6217 |
| 1729809000 | 24.9848 | 0.03 | 0.12 | 25.03 | 25.1399 | 24.86 | 6434 |
| 1729722600 | 24.9557 | -0.2 | -0.79 | 25.03 | 25.03 | 24.81 | 5434 |
| 1729636200 | 25.1549 | -0.01 | -0.02 | 25.17 | 25.205 | 25.1 | 5057 |
| 1729549800 | 25.16 | -0.05 | -0.20 | 25.33 | 25.34 | 25.1103 | 7315 |
| 1729290600 | 25.21 | 0.01 | 0.02 | 25.12 | 25.21 | 24.94 | 12669 |
| 1729204200 | 25.2038 | 0.11 | 0.43 | 25.1 | 25.25 | 25.1 | 4945 |
| 1729117800 | 25.0959 | 0.1 | 0.39 | 25.13 | 25.22 | 25.05 | 7345 |
| 1729031400 | 24.9982 | -0.87 | -3.37 | 25.2 | 25.22 | 24.9982 | 10866 |
| 1728945000 | 25.87 | -0.1 | -0.40 | 25.83 | 25.9 | 25.76 | 19863 |
| 1728685800 | 25.9735 | 0.06 | 0.25 | 25.91 | 26.08 | 25.82 | 7641 |
| 1728599400 | 25.91 | 0.23 | 0.92 | 25.78 | 25.99 | 25.78 | 10103 |
| 1728513000 | 25.675 | -0.05 | -0.17 | 25.47 | 25.7 | 25.47 | 9213 |
| 1728426600 | 25.72 | -0.61 | -2.32 | 26.09 | 26.09 | 25.6 | 21481 |
| 1728340200 | 26.3322 | 0.12 | 0.47 | 26.26 | 26.4295 | 26.26 | 50948 |
| 1728081000 | 26.2083 | 0.27 | 1.02 | 26.14 | 26.26 | 26.045 | 6148 |
| 1727994600 | 25.9429 | 0.27 | 1.06 | 25.63 | 26 | 25.63 | 34175 |
| 1727908200 | 25.6706 | 0.32 | 1.26 | 25.8334 | 25.8999 | 25.46 | 24525 |
| 1727821800 | 25.35 | 0.54 | 2.18 | 24.73 | 25.39 | 24.73 | 12110 |
| 1727735400 | 24.81 | 0.07 | 0.27 | 24.69 | 24.9 | 24.62 | 19727 |
| 1727476200 | 24.7436 | 0.38 | 1.58 | 24.48 | 24.7436 | 24.48 | 12611 |
| 1727389800 | 24.3593 | -0.4 | -1.60 | 24.29 | 24.51 | 24.29 | 11495 |
| 1727303400 | 24.7545 | -0.55 | -2.16 | 25.19 | 25.19 | 24.75 | 3120 |
| 1727217000 | 25.3 | 0.13 | 0.52 | 25.45 | 25.45 | 25.2001 | 9028 |
| 1727130600 | 25.17 | 0.25 | 1.00 | 24.99 | 25.28 | 24.99 | 7096 |
| 1726871400 | 24.92 | -0.06 | -0.24 | 24.88 | 24.9821 | 24.74 | 7287 |
| 1726785000 | 24.9788 | 0.38 | 1.54 | 24.98 | 25.12 | 24.86 | 12390 |
| 1726698600 | 24.6 | 0.02 | 0.09 | 24.55 | 24.76 | 24.54 | 2413 |
| 1726612200 | 24.5768 | 0.24 | 0.97 | 24.41 | 24.59 | 24.41 | 3739 |
| 1726525800 | 24.3413 | 0.21 | 0.87 | 24.27 | 24.3413 | 24.17 | 7413 |
| 1726266600 | 24.1312 | 0.09 | 0.38 | 24.14 | 24.28 | 24.1001 | 28101 |
| 1726180200 | 24.04 | 0.28 | 1.18 | 23.88 | 24.04 | 23.7669 | 15795 |
| 1726093800 | 23.7585 | -0.06 | -0.24 | 23.87 | 23.87 | 23.41 | 20288 |
| 1726007400 | 23.8159 | -0.53 | -2.19 | 24.33 | 24.33 | 23.6301 | 24359 |
| 1725921000 | 24.35 | 0.17 | 0.70 | 24.25 | 24.46 | 24.25 | 12825 |
| 1725661800 | 24.18 | -0.37 | -1.51 | 24.6096 | 24.6096 | 24.13 | 20049 |
| 1725575400 | 24.5506 | -0.18 | -0.73 | 24.91 | 24.91 | 24.5506 | 10324 |
| 1725489000 | 24.73 | -0.32 | -1.28 | 24.99 | 25.12 | 24.7001 | 8888 |
| 1725402600 | 25.05 | -0.71 | -2.75 | 25.34 | 25.34 | 25.01 | 15328 |
| 1725057000 | 25.7571 | -0.11 | -0.42 | 25.63 | 25.7571 | 25.53 | 8829 |
| 1724970600 | 25.8657 | 0.25 | 0.98 | 25.74 | 25.8788 | 25.6612 | 4645 |
| 1724884200 | 25.6145 | -0.16 | -0.60 | 25.64 | 25.675 | 25.53 | 6431 |
| 1724797800 | 25.7703 | -0.18 | -0.69 | 25.99 | 26 | 25.73 | 5124 |
| 1724711400 | 25.9505 | 0.25 | 0.97 | 25.95 | 26.138 | 25.85 | 53283 |
| 1724452200 | 25.7 | 0.48 | 1.92 | 25.42 | 25.716 | 25.42 | 18941 |
| 1724365800 | 25.2163 | -0.08 | -0.33 | 25.28 | 25.3798 | 25.2163 | 6730 |
| 1724279400 | 25.2987 | -0.06 | -0.25 | 25.45 | 25.4855 | 25.27 | 30853 |
| 1724193000 | 25.3633 | -0.54 | -2.07 | 25.78 | 25.78 | 25.26 | 11682 |
| 1724106600 | 25.9 | 0.21 | 0.82 | 25.74 | 26.13 | 25.74 | 5602 |
