Hot Features
프리미엄
FPA Short Duration Government ETF (FPAS)
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 | -0.0295 | -0.119290243271 | 24.7296 | 24.73 | 24.4942 | 1155 | 24.58615479 | SP |
| 4 | 0.0105 | 0.0425280279956 | 24.6896 | 24.81 | 24.4942 | 745 | 24.66183964 | SP |
| 12 | -0.3499 | -1.39680638723 | 25.05 | 25.1561 | 24.4942 | 831 | 24.85358654 | SP |
| 26 | -0.3499 | -1.39680638723 | 25.05 | 25.1561 | 24.4942 | 831 | 24.85358654 | SP |
| 52 | -0.3499 | -1.39680638723 | 25.05 | 25.1561 | 24.4942 | 831 | 24.85358654 | SP |
| 156 | -0.3499 | -1.39680638723 | 25.05 | 25.1561 | 24.4942 | 831 | 24.85358654 | SP |
| 260 | -0.3499 | -1.39680638723 | 25.05 | 25.1561 | 24.4942 | 831 | 24.85358654 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24.7001 | -0.01 | -0.03 | 24.7084 | 24.7084 | 24.7001 | 0 |
| 1737070200 | 24.7084 | 0.05 | 0.22 | 24.6541 | 24.73 | 24.6541 | 1203 |
| 1736983800 | 24.6541 | 0.16 | 0.64 | 24.4984 | 24.6541 | 24.4984 | 0 |
| 1736897400 | 24.4984 | 0 | 0.02 | 24.4942 | 24.52 | 24.4942 | 864 |
| 1736811000 | 24.4942 | -0.09 | -0.35 | 24.4964 | 24.51 | 24.4942 | 604 |
| 1736551800 | 24.5811 | -0.15 | -0.60 | 24.7296 | 24.7296 | 24.5811 | 3106 |
| 1736379000 | 24.7296 | 0.03 | 0.14 | 24.6957 | 24.73 | 24.6957 | 251 |
| 1736292600 | 24.6957 | -0.05 | -0.19 | 24.743 | 24.743 | 24.6957 | 608 |
| 1736206200 | 24.743 | -0.01 | -0.03 | 24.7507 | 24.7507 | 24.743 | 11 |
| 1735947000 | 24.7507 | -0.03 | -0.12 | 24.7814 | 24.8 | 24.7507 | 2359 |
| 1735860600 | 24.7814 | 0.01 | 0.03 | 24.7748 | 24.8 | 24.7748 | 683 |
| 1735687800 | 24.7748 | -0 | -0.01 | 24.7764 | 24.81 | 24.7748 | 300 |
| 1735601400 | 24.7764 | 0.09 | 0.36 | 24.6869 | 24.7764 | 24.6869 | 71 |
| 1735342200 | 24.6869 | -0.02 | -0.09 | 24.7088 | 24.72 | 24.6869 | 2422 |
| 1735255800 | 24.7088 | 0.02 | 0.08 | 24.6884 | 24.7088 | 24.6884 | 0 |
| 1735077840 | 24.6884 | -0 | -0.01 | 24.6897 | 24.6897 | 24.65 | 101 |
| 1734996600 | 24.6897 | -0.05 | -0.19 | 24.7377 | 24.7377 | 24.6897 | 74 |
| 1734737400 | 24.7377 | 0.05 | 0.19 | 24.6896 | 24.7377 | 24.6896 | 0 |
| 1734651000 | 24.6896 | -0.02 | -0.08 | 24.7097 | 24.73 | 24.6896 | 160 |
| 1734564600 | 24.7097 | -0.14 | -0.56 | 24.8494 | 24.8494 | 24.7097 | 342 |
| 1734478200 | 24.8494 | -0 | -0.02 | 24.8537 | 24.8569 | 24.8494 | 2000 |
| 1734391800 | 24.8537 | -0 | -0.01 | 24.8556 | 24.87 | 24.8537 | 1425 |
| 1734132600 | 24.8556 | -0.14 | -0.55 | 24.9085 | 24.9085 | 24.8556 | 0 |
| 1734046200 | 24.9943 | -0.06 | -0.22 | 25.0494 | 25.0494 | 24.9943 | 0 |
| 1733959800 | 25.0494 | -0.03 | -0.13 | 25.0811 | 25.0811 | 25.0494 | 0 |
| 1733873400 | 25.0811 | -0.02 | -0.09 | 25.1033 | 25.1033 | 25.0731 | 800 |
| 1733787000 | 25.1033 | -0.05 | -0.21 | 25.1561 | 25.1561 | 25.1033 | 0 |
| 1733527800 | 25.1561 | 0.07 | 0.27 | 25.088 | 25.1561 | 25.088 | 0 |
| 1733441400 | 25.088 | -0.01 | -0.04 | 25.0992 | 25.0992 | 25.088 | 20 |
| 1733355000 | 25.0992 | 0.03 | 0.13 | 25.066 | 25.0992 | 25.066 | 0 |
| 1733268600 | 25.066 | -0.01 | -0.05 | 25.0792 | 25.1 | 25.066 | 3900 |
| 1733182200 | 25.0792 | -0 | -0.00 | 25.0797 | 25.0797 | 25.04 | 1100 |
| 1732917840 | 25.0797 | 0.07 | 0.28 | 25.0101 | 25.0797 | 25.0101 | 0 |
| 1732750200 | 25.0101 | 0.06 | 0.25 | 24.948 | 25.0101 | 24.948 | 0 |
| 1732663800 | 24.948 | -0.02 | -0.08 | 24.9672 | 24.9672 | 24.948 | 0 |
| 1732577400 | 24.9672 | 0.14 | 0.57 | 24.8261 | 24.9672 | 24.8261 | 0 |
| 1732318200 | 24.8261 | 0.01 | 0.03 | 24.8194 | 24.8261 | 24.8194 | 0 |
| 1732231800 | 24.8194 | -0.01 | -0.06 | 24.8342 | 24.8342 | 24.8194 | 0 |
| 1732145400 | 24.8342 | 0.01 | 0.02 | 24.8289 | 24.8342 | 24.8289 | 0 |
| 1732059000 | 24.8289 | 0 | 0.00 | 25.15 | 25.15 | 24.8289 | 1 |
| 1731972600 | 24.8284 | 0.03 | 0.11 | 24.8011 | 24.8284 | 24.8011 | 0 |
| 1731713400 | 24.8011 | 0.03 | 0.13 | 24.7693 | 24.8011 | 24.7693 | 2 |
| 1731627000 | 24.7693 | -0.05 | -0.19 | 24.8159 | 24.83 | 24.7693 | 2380 |
| 1731540600 | 24.8159 | -0.05 | -0.19 | 24.78 | 24.8159 | 24.78 | 2 |
| 1731454200 | 24.8634 | -0.12 | -0.47 | 24.98 | 24.98 | 24.8494 | 7485 |
| 1731367800 | 24.98 | -0.01 | -0.04 | 24.99 | 25 | 24.98 | 500 |
| 1731108600 | 24.99 | -0.01 | -0.05 | 25.0035 | 25.0035 | 24.99 | 0 |
| 1731022200 | 25.0035 | 0.12 | 0.47 | 24.8853 | 25.0035 | 24.8853 | 1800 |
| 1730935800 | 24.8853 | -0.11 | -0.44 | 24.9962 | 24.9962 | 24.88 | 500 |
| 1730849400 | 24.9962 | -0.02 | -0.10 | 25.021 | 25.021 | 24.975 | 2200 |
| 1730763000 | 25.021 | 0.07 | 0.28 | 24.9501 | 25.021 | 24.9501 | 3100 |
