Hot Features
프리미엄
Gabelli Automation ETF (GAST)
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 | 1.1549 | 4.33747338138 | 26.6261 | 27.84 | 26.6261 | 3 | 27.00401765 | SP |
| 4 | 0.5357 | 1.96621068588 | 27.2453 | 29.53 | 25.89 | 22 | 27.20952378 | SP |
| 12 | 1.521 | 5.79207920792 | 26.26 | 30 | 24.95 | 58 | 28.09646706 | SP |
| 26 | 1.751 | 6.72685363043 | 26.03 | 30 | 24.431 | 71 | 26.83422522 | SP |
| 52 | 4.231 | 17.966029724 | 23.55 | 30 | 23.55 | 52 | 26.41012004 | SP |
| 156 | 3.821 | 15.9474123539 | 23.96 | 30 | 18.9 | 62 | 23.33017114 | SP |
| 260 | 2.721 | 10.8579409417 | 25.06 | 30 | 18.9 | 65 | 23.38417847 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.781 | 0.16 | 0.58 | 27.89 | 27.89 | 27.781 | 113 |
| 1737070200 | 27.622 | 0.19 | 0.70 | 27.622 | 27.622 | 27.622 | 1 |
| 1736983800 | 27.4298 | 0.39 | 1.45 | 27.4298 | 27.4298 | 27.4298 | 5 |
| 1736897400 | 27.0372 | 0.31 | 1.17 | 27.0372 | 27.0372 | 27.0372 | 2 |
| 1736811000 | 26.7241 | 0.1 | 0.37 | 27.09 | 27.09 | 26.7241 | 6 |
| 1736551800 | 26.6261 | -0.52 | -1.91 | 26.6261 | 26.6261 | 26.6261 | 3 |
| 1736379000 | 27.1451 | 0.03 | 0.10 | 26.91 | 27.1451 | 26.91 | 35 |
| 1736292600 | 27.1181 | -0.13 | -0.49 | 28.6 | 28.6 | 27.1181 | 137 |
| 1736206200 | 27.251 | 0.01 | 0.03 | 25.89 | 27.251 | 25.89 | 3 |
| 1735947000 | 27.2423 | 0.32 | 1.19 | 27.2423 | 27.2423 | 27.2423 | 2 |
| 1735860600 | 26.9224 | -0.03 | -0.12 | 26.9224 | 26.9224 | 26.9224 | 5 |
| 1735687800 | 26.9541 | -0.02 | -0.07 | 28.32 | 28.32 | 26.9541 | 18 |
| 1735601400 | 26.9728 | -0.36 | -1.30 | 26.9728 | 26.9728 | 26.9728 | 8 |
| 1735342200 | 27.3292 | -0.32 | -1.14 | 27.37 | 27.37 | 27.3292 | 108 |
| 1735255800 | 27.6451 | 0.12 | 0.42 | 29.53 | 29.53 | 27.6451 | 18 |
| 1735077840 | 27.5282 | 0.26 | 0.97 | 27.3 | 27.5282 | 27.3 | 16 |
| 1734996600 | 27.2648 | 0.02 | 0.07 | 27.25 | 27.2648 | 27.25 | 2 |
| 1734737400 | 27.2453 | 0.13 | 0.48 | 27.2453 | 27.2453 | 27.2453 | 1 |
| 1734651000 | 27.1139 | -0.08 | -0.31 | 27.1139 | 27.1139 | 27.1139 | 36 |
| 1734564600 | 27.1988 | -0.93 | -3.30 | 27.91 | 27.91 | 27.1988 | 3 |
| 1734478200 | 28.1281 | -0.41 | -1.44 | 28.24 | 28.24 | 28.1281 | 107 |
| 1734391800 | 28.5397 | 0.15 | 0.52 | 29.8 | 29.8 | 28.5397 | 4 |
| 1734132600 | 28.3918 | -0.36 | -1.25 | 28.45 | 28.45 | 28.3918 | 4 |
| 1734046200 | 28.7501 | -0.17 | -0.59 | 28.84 | 28.84 | 28.7501 | 2 |
| 1733959800 | 28.9205 | 0.2 | 0.68 | 28.9205 | 28.9205 | 28.9205 | 0 |
| 1733873400 | 28.7251 | -0.04 | -0.15 | 28.7251 | 28.7251 | 28.7251 | 28 |
| 1733787000 | 28.7685 | 0.01 | 0.03 | 30 | 30 | 28.7685 | 9 |
| 1733527800 | 28.7613 | -0.04 | -0.16 | 28.69 | 28.7613 | 28.69 | 719 |
| 1733441400 | 28.8062 | -0.19 | -0.66 | 29.87 | 29.87 | 28.8062 | 64 |
| 1733355000 | 28.998 | -0 | -0.01 | 28.998 | 28.998 | 28.998 | 4 |
| 1733268600 | 28.9998 | -0.02 | -0.07 | 28.9998 | 28.9998 | 28.9998 | 20 |
| 1733182200 | 29.0213 | 0.03 | 0.11 | 29 | 29.0213 | 29 | 288 |
| 1732917840 | 28.9891 | 0.15 | 0.51 | 27.41 | 28.9891 | 27.41 | 4 |
| 1732750200 | 28.8422 | -0.13 | -0.46 | 28.8422 | 28.8422 | 28.8422 | 1 |
| 1732663800 | 28.9761 | -0.12 | -0.42 | 28.9761 | 28.9761 | 28.9761 | 0 |
| 1732577400 | 29.0974 | 0.23 | 0.80 | 28.26 | 29.0974 | 28.26 | 11 |
| 1732318200 | 28.8673 | 0.41 | 1.42 | 28.86 | 28.8673 | 28.86 | 5 |
| 1732231800 | 28.4623 | 0.48 | 1.73 | 28.4623 | 28.4623 | 28.4623 | 1 |
| 1732145400 | 27.9774 | 0.1 | 0.37 | 27.9774 | 27.9774 | 27.9774 | 0 |
| 1732059000 | 27.8752 | 0.12 | 0.43 | 27.9 | 27.9 | 27.8752 | 3 |
| 1731972600 | 27.7547 | 0.14 | 0.49 | 28 | 28 | 27.7547 | 6 |
| 1731713400 | 27.6183 | -0.19 | -0.69 | 27.6183 | 27.6183 | 27.6183 | 20 |
| 1731627000 | 27.8091 | -0.26 | -0.94 | 28 | 28 | 27.8091 | 1000 |
| 1731540600 | 28.074 | 0.07 | 0.26 | 29.14 | 29.14 | 28.074 | 20 |
| 1731454200 | 28.0004 | -0.23 | -0.81 | 28.0004 | 28.0004 | 28.0004 | 33 |
| 1731367800 | 28.2285 | 0.31 | 1.12 | 28.2285 | 28.2285 | 28.2285 | 11 |
| 1731108600 | 27.9158 | 0.17 | 0.63 | 27.9158 | 27.9158 | 27.9158 | 6 |
| 1731022200 | 27.7421 | -0.01 | -0.05 | 27.7421 | 27.7421 | 27.7421 | 1 |
| 1730935800 | 27.7556 | 1.25 | 4.72 | 27.41 | 27.7556 | 27.41 | 429 |
| 1730849400 | 26.5047 | 0.47 | 1.80 | 26.5047 | 26.5047 | 26.5047 | 0 |
| 1730763000 | 26.0363 | 0.05 | 0.20 | 26.0363 | 26.0363 | 26.0363 | 7 |
| 1730500200 | 25.985 | 0.07 | 0.27 | 27.04 | 27.04 | 25.985 | 5 |
| 1730413800 | 25.9142 | -0.31 | -1.18 | 25.9142 | 25.9142 | 25.9142 | 0 |
| 1730327400 | 26.2232 | -0.08 | -0.29 | 26.2232 | 26.2232 | 26.2232 | 2 |
| 1730241000 | 26.3004 | -0.13 | -0.50 | 26.3004 | 26.3004 | 26.3004 | 0 |
| 1730154600 | 26.4315 | 0.17 | 0.66 | 24.95 | 26.4315 | 24.95 | 3 |
| 1729895400 | 26.2581 | 0.03 | 0.12 | 26.26 | 26.26 | 26.2581 | 7 |
| 1729809000 | 26.2273 | -0.05 | -0.19 | 26.23 | 26.23 | 26.2273 | 10 |
| 1729722600 | 26.2785 | -0.21 | -0.79 | 26.2785 | 26.2785 | 26.2785 | 1 |
| 1729636200 | 26.4879 | -0.16 | -0.62 | 26.4879 | 26.4879 | 26.4879 | 7 |
| 1729549800 | 26.6523 | -0.21 | -0.78 | 26.7 | 26.7 | 26.6523 | 23 |
| 1729290600 | 26.8607 | -0.01 | -0.02 | 26.8607 | 26.8607 | 26.8607 | 0 |
