Hot Features
프리미엄
T Rex 2x Long Alphabet Daily Target ETF (GOOX)
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 | 0.31 | 1.08164689463 | 28.66 | 29.469 | 27.86 | 9867 | 28.33427043 | SP |
| 4 | 0.43 | 1.50665732306 | 28.54 | 29.469 | 23.419 | 14886 | 26.06288576 | SP |
| 12 | -9.84 | -25.3542901314 | 38.81 | 40.8999 | 23.419 | 14788 | 30.97233123 | SP |
| 26 | 2.12 | 7.895716946 | 26.85 | 40.8999 | 23.419 | 20036 | 31.09639184 | SP |
| 52 | 3.1 | 11.9829918825 | 25.87 | 40.8999 | 20.29 | 21498 | 28.93012745 | SP |
| 156 | 3.1 | 11.9829918825 | 25.87 | 40.8999 | 20.29 | 21498 | 28.93012745 | SP |
| 260 | 3.1 | 11.9829918825 | 25.87 | 40.8999 | 20.29 | 21498 | 28.93012745 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 28.45 | 0.39 | 1.39 | 28.885 | 28.885 | 28.356338 | 6826 |
| 1727303400 | 28.0608 | -0.22 | -0.78 | 28.3 | 28.4629 | 28.0501 | 5649 |
| 1727217000 | 28.2827 | 0.14 | 0.50 | 28.41 | 28.5999 | 27.86 | 11405 |
| 1727130600 | 28.1412 | -0.52 | -1.81 | 29.02 | 29.22 | 28.1412 | 13392 |
| 1726871400 | 28.66 | 0.4 | 1.42 | 28.66 | 28.66 | 28.23 | 12061 |
| 1726785000 | 28.26 | 0.84 | 3.06 | 28.76 | 28.76 | 28.041 | 13808 |
| 1726698600 | 27.422 | 0.18 | 0.67 | 27.54 | 27.54 | 27.041 | 10623 |
| 1726612200 | 27.24 | 0.4 | 1.49 | 27.22 | 27.58 | 27.02 | 13690 |
| 1726525800 | 26.84 | 0.22 | 0.83 | 26.55 | 26.89 | 26.39 | 12795 |
| 1726266600 | 26.62 | 0.95 | 3.69 | 26.13 | 26.84 | 25.96 | 28965 |
| 1726180200 | 25.6725 | 1.02 | 4.15 | 25.53 | 25.73 | 25.2 | 16042 |
| 1726093800 | 24.65 | 0.69 | 2.90 | 24.36 | 24.65 | 23.59 | 29152 |
| 1726007400 | 23.9551 | 0.18 | 0.74 | 24.265 | 24.64 | 23.89 | 10069 |
| 1725921000 | 23.7798 | -0.86 | -3.49 | 24.99 | 25.34 | 23.419 | 64047 |
| 1725661800 | 24.64 | -2.06 | -7.73 | 26.91 | 26.91 | 24.64 | 8365 |
| 1725575400 | 26.7032 | 0.15 | 0.55 | 26.36 | 27.39 | 26.36 | 4136 |
| 1725489000 | 26.5573 | -0.18 | -0.69 | 26.43 | 27.4 | 26.43 | 4612 |
| 1725402600 | 26.7406 | -2.39 | -8.19 | 28.45 | 28.45 | 26.585 | 12494 |
| 1725057000 | 29.1266 | 0.5 | 1.75 | 28.54 | 29.1266 | 28.54 | 4694 |
| 1724970600 | 28.6254 | -0.44 | -1.53 | 29.475 | 30.1181 | 28.5 | 6398 |
| 1724884200 | 29.07 | -0.54 | -1.83 | 29.6115 | 29.6115 | 28.5304 | 6728 |
| 1724797800 | 29.6115 | -0.56 | -1.87 | 30.1755 | 30.2 | 29.5817 | 3260 |
| 1724711400 | 30.1755 | 0.1 | 0.32 | 30.29 | 30.75 | 30.05 | 3495 |
| 1724452200 | 30.08 | 0.64 | 2.17 | 29.44 | 30.21 | 29.44 | 8164 |
| 1724365800 | 29.44 | -0.74 | -2.45 | 30.67 | 30.67 | 29.44 | 18472 |
| 1724279400 | 30.18 | -0.48 | -1.57 | 30.11 | 30.43 | 29.9 | 10874 |
| 1724193000 | 30.66 | 0.22 | 0.73 | 30.85 | 31.1665 | 30.6289 | 16440 |
| 1724106600 | 30.437 | 1.27 | 4.35 | 30.08 | 30.437 | 29.74 | 20246 |
| 1723847400 | 29.1679 | 0.58 | 2.04 | 28.7 | 29.96 | 28.7 | 15522 |
| 1723761000 | 28.5835 | 0.28 | 1.00 | 28.38 | 28.6701 | 28.095 | 14805 |
| 1723674600 | 28.3 | -1.33 | -4.50 | 29.045 | 29.05 | 27.5 | 12794 |
| 1723588200 | 29.6345 | 0.7 | 2.43 | 29.51 | 29.695 | 29.29 | 7715 |
| 1723501800 | 28.932 | -0.52 | -1.76 | 29.63 | 29.8 | 28.932 | 2210 |
| 1723242600 | 29.4501 | 0.46 | 1.59 | 28.31 | 29.4501 | 28.0973 | 3039 |
| 1723156200 | 28.99 | 1.13 | 4.04 | 28.57 | 29.4399 | 28.48 | 3730 |
| 1723069800 | 27.8635 | 0.01 | 0.05 | 28.72 | 29.2 | 27.8635 | 3676 |
| 1722983400 | 27.85 | -0.02 | -0.07 | 27.87 | 28.25 | 27.25 | 14005 |
| 1722897000 | 27.87 | -2.84 | -9.25 | 26.56 | 29.41 | 26.56 | 25800 |
| 1722637800 | 30.71 | -1.49 | -4.62 | 30.57 | 31.17 | 30.151 | 13101 |
| 1722551400 | 32.196599 | -0.4 | -1.24 | 32.13 | 33.408 | 31.67 | 7241 |
| 1722465000 | 32.6 | 0.44 | 1.35 | 33.32 | 33.509999 | 32.25 | 41263 |
| 1722378600 | 32.164299 | 0.4 | 1.27 | 32 | 32.4399 | 31.645 | 8958 |
| 1722292200 | 31.76 | 0.96 | 3.10 | 31.76 | 32.189999 | 31.38 | 9031 |
| 1722033000 | 30.8042 | -0.4 | -1.27 | 30.78 | 31.2735 | 29.951 | 13951 |
| 1721946600 | 31.2 | -1.86 | -5.63 | 32.909999 | 33.33 | 31.2 | 23649 |
| 1721860200 | 33.06 | -3.76 | -10.21 | 33.84 | 34.52 | 32.84 | 48805 |
| 1721773800 | 36.82 | 0.09 | 0.25 | 36.99 | 37.48 | 36.82 | 61369 |
| 1721687400 | 36.7296 | 1.59 | 4.52 | 36.45 | 37.11 | 36.3268 | 12578 |
| 1721428200 | 35.14 | -0.02 | -0.06 | 35.59 | 35.96 | 35.14 | 7364 |
| 1721341800 | 35.1599 | -1.36 | -3.73 | 36.97 | 36.97 | 34.8 | 22635 |
| 1721255400 | 36.5239 | -1.18 | -3.12 | 37.26 | 37.26 | 36.15 | 10101 |
| 1721169000 | 37.7 | -1.04 | -2.69 | 39.12 | 39.7076 | 37.65 | 10898 |
| 1721082600 | 38.7407 | 0.51 | 1.34 | 38 | 38.999 | 38 | 5159 |
| 1720823400 | 38.229 | -0.38 | -0.97 | 38.48 | 38.82 | 38.12 | 23302 |
| 1720737000 | 38.605 | -2.29 | -5.61 | 40.39 | 40.61 | 38.35 | 17473 |
| 1720650600 | 40.8999 | 1 | 2.51 | 39.85 | 40.8999 | 39.85 | 14842 |
| 1720564200 | 39.8987 | -0.05 | -0.13 | 39.9491 | 40.815 | 39.82 | 13485 |
| 1720477800 | 39.9491 | -0.61 | -1.51 | 40.79 | 40.79 | 39.45 | 13517 |
| 1720218600 | 40.56 | 1.85 | 4.77 | 38.81 | 40.68 | 38.81 | 13589 |
| 1720040640 | 38.715 | 0.37 | 0.95 | 38.45 | 38.715 | 37.98 | 4572 |
| 1719959400 | 38.349 | 0.75 | 1.99 | 37.32 | 38.349 | 37.12 | 5961 |
| 1719873000 | 37.6 | -0.94 | -2.44 | 37.34 | 37.6 | 36.92 | 5146 |
| 1719613800 | 38.54 | 0 | 0.00 | 38.54 | 38.54 | 38.54 | 0 |
| 1719527400 | 38.54 | 0.53 | 1.39 | 37.91 | 38.805 | 37.91 | 13586 |
