Hot Features
프리미엄
Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
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 | -0.13 | -0.272308336824 | 47.74 | 47.8 | 47.5318 | 95005 | 47.6808958 | SP |
| 4 | 0.08 | 0.16831474858 | 47.53 | 47.8 | 47.52 | 109623 | 47.65815176 | SP |
| 12 | 0.03 | 0.063051702396 | 47.58 | 47.87 | 47.48 | 93035 | 47.69141654 | SP |
| 26 | -0.02 | -0.0419903422213 | 47.63 | 47.9 | 47.41 | 89975 | 47.65320992 | SP |
| 52 | 0.19 | 0.400674820751 | 47.42 | 48.07 | 47.11 | 81287 | 47.64965268 | SP |
| 156 | -1.19 | -2.43852459016 | 48.8 | 48.95 | 43.911 | 43526 | 47.15737254 | SP |
| 260 | -1.695 | -3.43778521448 | 49.305 | 49.43 | 38.875 | 26862 | 47.21659649 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 47.6 | 0.03 | 0.06 | 47.58 | 47.61 | 47.58 | 80506 |
| 1737761400 | 47.57 | -0.16 | -0.34 | 47.58 | 47.58 | 47.5318 | 98549 |
| 1737675000 | 47.73 | 0 | 0.00 | 47.73 | 47.73 | 47.73 | 0 |
| 1737588600 | 47.73 | -0.07 | -0.15 | 47.77 | 47.77 | 47.73 | 92777 |
| 1737502200 | 47.8 | 0.05 | 0.10 | 47.74 | 47.8 | 47.7252 | 108187 |
| 1737156600 | 47.75 | 0.06 | 0.14 | 47.75 | 47.75 | 47.71 | 217723 |
| 1737070200 | 47.685 | -0.09 | -0.18 | 47.69 | 47.7 | 47.675 | 85882 |
| 1736983800 | 47.77 | 0.13 | 0.27 | 47.68 | 47.77 | 47.6334 | 89705 |
| 1736897400 | 47.64 | 0.01 | 0.01 | 47.69 | 47.69 | 47.6101 | 38964 |
| 1736811000 | 47.635 | -0.02 | -0.03 | 47.73 | 47.73 | 47.61 | 164490 |
| 1736551800 | 47.65 | -0.01 | -0.02 | 47.659 | 47.664 | 47.64 | 159609 |
| 1736379000 | 47.66 | 0.03 | 0.07 | 47.635 | 47.66 | 47.63 | 109891 |
| 1736292600 | 47.625 | 0.01 | 0.01 | 47.64 | 47.65 | 47.62 | 65231 |
| 1736206200 | 47.62 | 0 | 0.00 | 47.62 | 47.64 | 47.62 | 154077 |
| 1735947000 | 47.62 | 0.07 | 0.15 | 47.59 | 47.62 | 47.5709 | 69621 |
| 1735860600 | 47.55 | 0.01 | 0.02 | 47.54 | 47.57 | 47.53 | 117689 |
| 1735687800 | 47.54 | 0.02 | 0.04 | 47.53 | 47.54 | 47.52 | 101065 |
| 1735601400 | 47.52 | 0.01 | 0.02 | 47.51 | 47.54 | 47.48 | 149459 |
| 1735342200 | 47.51 | -0.34 | -0.71 | 47.51 | 47.51 | 47.48 | 95650 |
| 1735255800 | 47.85 | 0.02 | 0.03 | 47.87 | 47.87 | 47.835 | 70539 |
| 1735077840 | 47.835 | -0.03 | -0.05 | 47.86 | 47.86 | 47.8101 | 40772 |
| 1734996600 | 47.86 | 0.07 | 0.15 | 47.84 | 47.86 | 47.81 | 97114 |
| 1734737400 | 47.79 | -0.01 | -0.02 | 47.8 | 47.83 | 47.78 | 67712 |
| 1734651000 | 47.8 | -0.05 | -0.10 | 47.82 | 47.829 | 47.8 | 71888 |
| 1734564600 | 47.85 | 0.01 | 0.02 | 47.82 | 47.86 | 47.811 | 53556 |
| 1734478200 | 47.84 | 0 | 0.00 | 47.82 | 47.87 | 47.82 | 118383 |
| 1734391800 | 47.84 | 0.03 | 0.06 | 47.86 | 47.86 | 47.82 | 62946 |
| 1734132600 | 47.81 | 0.05 | 0.10 | 47.8 | 47.86 | 47.8 | 93098 |
| 1734046200 | 47.76 | -0.04 | -0.07 | 47.8199 | 47.82 | 47.76 | 101318 |
| 1733959800 | 47.795 | -0.01 | -0.01 | 47.8 | 47.8 | 47.78 | 57117 |
| 1733873400 | 47.8 | 0.05 | 0.10 | 47.785 | 47.8 | 47.76 | 44636 |
| 1733787000 | 47.75 | -0.01 | -0.01 | 47.78 | 47.78 | 47.741 | 47226 |
| 1733527800 | 47.755 | 0.02 | 0.03 | 47.74 | 47.76 | 47.73 | 290250 |
| 1733441400 | 47.74 | 0.03 | 0.06 | 47.74 | 47.75 | 47.7101 | 116587 |
| 1733355000 | 47.71 | -0.01 | -0.02 | 47.7 | 47.71 | 47.6852 | 58378 |
| 1733268600 | 47.72 | 0.05 | 0.09 | 47.6805 | 47.72 | 47.68 | 84637 |
| 1733182200 | 47.675 | 0.01 | 0.02 | 47.77 | 47.77 | 47.6601 | 118702 |
| 1732917840 | 47.665 | 0.03 | 0.07 | 47.69 | 47.69 | 47.65 | 34370 |
| 1732750200 | 47.63 | 0.02 | 0.03 | 47.64 | 47.64 | 47.61 | 61097 |
| 1732663800 | 47.615 | 0.01 | 0.01 | 47.63 | 47.63 | 47.6 | 115078 |
| 1732577400 | 47.61 | 0.05 | 0.11 | 47.62 | 47.62 | 47.585 | 74017 |
| 1732318200 | 47.56 | 0.03 | 0.06 | 47.58 | 47.58 | 47.5348 | 76876 |
| 1732231800 | 47.53 | -0.24 | -0.50 | 47.55 | 47.55 | 47.4897 | 152260 |
| 1732145400 | 47.77 | 0.03 | 0.05 | 47.78 | 47.78 | 47.735 | 131278 |
| 1732059000 | 47.745 | 0.01 | 0.02 | 47.72 | 47.75 | 47.72 | 72970 |
| 1731972600 | 47.735 | 0.01 | 0.01 | 47.7 | 47.74 | 47.7 | 57533 |
| 1731713400 | 47.73 | -0.01 | -0.01 | 47.725 | 47.74 | 47.71 | 80246 |
| 1731627000 | 47.735 | -0.02 | -0.03 | 47.7531 | 47.77 | 47.73 | 81146 |
| 1731540600 | 47.75 | 0.03 | 0.06 | 47.74 | 47.755 | 47.73 | 79549 |
| 1731454200 | 47.72 | 0.02 | 0.04 | 47.72 | 47.76 | 47.71 | 93236 |
| 1731367800 | 47.7 | 0.01 | 0.02 | 47.78 | 47.78 | 47.6901 | 52965 |
| 1731108600 | 47.69 | 0.01 | 0.02 | 47.7 | 47.7 | 47.68 | 46971 |
| 1731022200 | 47.68 | 0.09 | 0.18 | 47.64 | 47.68 | 47.6201 | 66270 |
| 1730935800 | 47.595 | 0.01 | 0.02 | 47.5904 | 47.67 | 47.58 | 103056 |
| 1730849400 | 47.585 | 0.01 | 0.01 | 47.58 | 47.59 | 47.572 | 51037 |
| 1730763000 | 47.58 | 0.03 | 0.06 | 47.59 | 47.59 | 47.57 | 44989 |
| 1730500200 | 47.55 | -0.03 | -0.05 | 47.59 | 47.59 | 47.55 | 73398 |
| 1730413800 | 47.575 | 0 | 0.00 | 47.57 | 47.58 | 47.56 | 44524 |
| 1730327400 | 47.575 | 0.01 | 0.01 | 47.58 | 47.5997 | 47.565 | 34651 |
| 1730241000 | 47.57 | 0.01 | 0.02 | 47.56 | 47.59 | 47.55 | 47273 |
| 1730154600 | 47.56 | 0.01 | 0.02 | 47.56 | 47.59 | 47.55 | 72527 |
