Hot Features
프리미엄
Amplify Video Game Leaders ETF (GAMR)
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 | -1.03 | -1.43574017285 | 71.74 | 71.74 | 68.3812 | 1507 | 69.72907105 | SP |
| 4 | 1.2 | 1.72637030643 | 69.51 | 75.19 | 68.3812 | 1849 | 71.67689944 | SP |
| 12 | 1.15 | 1.65324899367 | 69.56 | 75.19 | 63.6759 | 1764 | 68.76344662 | SP |
| 26 | 9.16 | 14.8822095857 | 61.55 | 75.19 | 59.43 | 1536 | 66.97250886 | SP |
| 52 | 13.72 | 24.0743990174 | 56.99 | 75.19 | 53.47 | 1474 | 63.47759561 | SP |
| 156 | -1.72 | -2.37470661328 | 72.43 | 78.94 | 47.44 | 2844 | 59.81298522 | SP |
| 260 | 25.62 | 56.8196939454 | 45.09 | 120.76 | 35.5 | 10386 | 76.72475909 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 70.9651 | 1.66 | 2.39 | 69.67 | 70.9651 | 69.67 | 1165 |
| 1741131000 | 69.31 | 0.62 | 0.90 | 68.58 | 70.31 | 68.3812 | 1690 |
| 1741044600 | 68.6885 | -0.91 | -1.30 | 70.67 | 70.78 | 68.6885 | 1232 |
| 1740785400 | 69.595 | -0.38 | -0.54 | 69.09 | 70.09 | 69.09 | 760 |
| 1740699000 | 69.9715 | -1.3 | -1.83 | 71.74 | 71.74 | 69.9715 | 2690 |
| 1740612600 | 71.2737 | 0.23 | 0.33 | 70.97 | 71.77 | 70.97 | 400 |
| 1740526200 | 71.0399 | -1.14 | -1.58 | 72.18 | 72.18 | 70.71 | 3472 |
| 1740439800 | 72.179 | -1.39 | -1.89 | 73.08 | 73.08 | 71.8 | 10191 |
| 1740180600 | 73.5681 | -0.75 | -1.01 | 74.99 | 74.99 | 73.5681 | 1523 |
| 1740094200 | 74.315 | -0.21 | -0.28 | 74.5 | 74.56 | 74.18 | 505 |
| 1740007800 | 74.5253 | -0.17 | -0.23 | 75.12 | 75.12 | 74.1422 | 567 |
| 1739921400 | 74.6998 | 0.81 | 1.09 | 75.19 | 75.19 | 74.5 | 1974 |
| 1739575800 | 73.8939 | 1.3 | 1.80 | 73.42 | 73.99 | 73.42 | 2133 |
| 1739489400 | 72.5891 | 1.69 | 2.38 | 72.12 | 72.89 | 72.12 | 1831 |
| 1739403000 | 70.9021 | 0.55 | 0.79 | 70.05 | 70.9021 | 70.02 | 1239 |
| 1739316600 | 70.3493 | -0.65 | -0.91 | 70.24 | 70.78 | 70.24 | 503 |
| 1739230200 | 70.9954 | 1.25 | 1.79 | 70.55 | 71.0552 | 70.55 | 800 |
| 1738971000 | 69.7471 | -0.33 | -0.47 | 68.76 | 70.46 | 68.76 | 484 |
| 1738884600 | 70.0738 | 0.78 | 1.13 | 69.51 | 70.0738 | 69.51 | 1965 |
| 1738798200 | 69.2897 | 0.84 | 1.23 | 68.955 | 69.295 | 68.7 | 1570 |
| 1738711800 | 68.4454 | 1.14 | 1.69 | 67.86 | 68.4485 | 67.86 | 940 |
| 1738625400 | 67.3101 | -0.46 | -0.67 | 66.819999 | 67.6 | 66.58 | 1167 |
| 1738366200 | 67.7675 | -0.88 | -1.28 | 68.82 | 68.93 | 67.7675 | 1229 |
| 1738279800 | 68.6472 | 0.78 | 1.15 | 68.06 | 68.6472 | 68.011 | 1663 |
| 1738193400 | 67.8679 | -0.12 | -0.17 | 68.01 | 68.01 | 67.63 | 546 |
| 1738107000 | 67.984 | 2.01 | 3.05 | 66.62 | 68 | 66.2883 | 17303 |
| 1738020600 | 65.97 | -0.43 | -0.65 | 66.23 | 66.23 | 65.87 | 2701 |
| 1737761400 | 66.4 | -0.03 | -0.05 | 66.43 | 66.629999 | 66.4 | 1230 |
| 1737675000 | 66.4334 | 0 | 0.00 | 66.4334 | 66.4334 | 66.4334 | 0 |
| 1737588600 | 66.4334 | -0.06 | -0.09 | 66.64 | 66.64 | 66.12 | 1072 |
| 1737502200 | 66.4931 | 0.6 | 0.91 | 66.519999 | 66.519999 | 66.4931 | 738 |
| 1737156600 | 65.891099 | 0.36 | 0.55 | 65.91 | 65.91 | 65.6588 | 747 |
| 1737070200 | 65.531099 | -0.02 | -0.03 | 65.989999 | 65.989999 | 65.531099 | 1202 |
| 1736983800 | 65.551 | 1.07 | 1.65 | 64.73 | 65.6699 | 64.73 | 1325 |
| 1736897400 | 64.4841 | 0.08 | 0.13 | 64.18 | 64.769999 | 64.18 | 2274 |
| 1736811000 | 64.4011 | -0.04 | -0.07 | 63.89 | 64.4011 | 63.6759 | 997 |
| 1736551800 | 64.4436 | -0.89 | -1.37 | 64.18 | 64.4436 | 64.18 | 989 |
| 1736379000 | 65.3366 | -0.67 | -1.01 | 65.56 | 65.56 | 65.3366 | 327 |
| 1736292600 | 66.0019 | -1.15 | -1.71 | 66.83 | 66.87 | 66.0019 | 750 |
| 1736206200 | 67.1518 | 0.73 | 1.10 | 67.01 | 67.17 | 66.8876 | 1545 |
| 1735947000 | 66.418 | 0.91 | 1.39 | 66.17 | 66.4696 | 65.86 | 1401 |
| 1735860600 | 65.509 | 0.07 | 0.10 | 65.84 | 65.84 | 65.239999 | 1046 |
| 1735687800 | 65.4419 | -0.4 | -0.60 | 66.709999 | 66.709999 | 65.3957 | 1185 |
| 1735601400 | 65.8371 | -0.79 | -1.19 | 65.39 | 65.8371 | 65.129999 | 1922 |
| 1735342200 | 66.6296 | -0.44 | -0.66 | 67.71 | 67.71 | 66.125 | 782 |
| 1735255800 | 67.0744 | 0.11 | 0.17 | 66.4 | 67.0744 | 66.4 | 324 |
| 1735077840 | 66.9633 | 0.14 | 0.21 | 66.709999 | 66.9633 | 66.709999 | 98 |
| 1734996600 | 66.8257 | 0.02 | 0.02 | 65.569999 | 66.83 | 65.569999 | 1026 |
| 1734737400 | 66.81 | 0.21 | 0.31 | 66.364999 | 67.438 | 66.349999 | 7203 |
| 1734651000 | 66.6024 | -0 | -0.01 | 66.76 | 66.76 | 66.6024 | 371 |
| 1734564600 | 66.6062 | -2.44 | -3.53 | 68.75 | 69 | 66.6062 | 872 |
| 1734478200 | 69.0436 | 0.07 | 0.10 | 66.73 | 69.102 | 66.73 | 918 |
| 1734391800 | 68.9719 | 0.52 | 0.77 | 68.04 | 68.9719 | 68.04 | 904 |
| 1734132600 | 68.447 | -0.73 | -1.06 | 69.35 | 69.35 | 68.43 | 846 |
| 1734046200 | 69.1798 | -0.94 | -1.35 | 69.56 | 69.71 | 69.1798 | 922 |
| 1733959800 | 70.124 | 1.51 | 2.21 | 69.17 | 70.124 | 69.17 | 263 |
| 1733873400 | 68.61 | -0.5 | -0.72 | 68.2 | 68.61 | 67.95 | 2244 |
| 1733787000 | 69.1056 | -0.28 | -0.40 | 69.93 | 70.29 | 68.2901 | 1236 |
| 1733527800 | 69.3834 | 0.48 | 0.70 | 70 | 70.07 | 69.375 | 401 |
