Hot Features
프리미엄
Unlimited Hfnd Multi Strategy Return Tracker ETF (HFND)
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 | 0.34 | 1.5144766147 | 22.45 | 22.81 | 22.37 | 7338 | 22.69073317 | SP |
| 4 | 0.25 | 1.1091393079 | 22.54 | 22.84 | 22.06 | 3812 | 22.61618051 | SP |
| 12 | 0.87 | 3.96897810219 | 21.92 | 22.84 | 21.35 | 6876 | 22.38090881 | SP |
| 26 | 1.013 | 4.65169674427 | 21.777 | 22.84 | 20.81 | 6485 | 22.0080387 | SP |
| 52 | 2.44 | 11.9901719902 | 20.35 | 22.84 | 20.35 | 9328 | 21.41282824 | SP |
| 156 | 2.78 | 13.8930534733 | 20.01 | 22.84 | 19.74 | 21353 | 20.74987893 | SP |
| 260 | 2.78 | 13.8930534733 | 20.01 | 22.84 | 19.74 | 21353 | 20.74987893 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.79 | 0.01 | 0.04 | 22.78 | 22.81 | 22.745 | 2935 |
| 1732231800 | 22.78 | 0.06 | 0.28 | 22.66 | 22.81 | 22.43 | 13027 |
| 1732145400 | 22.7158 | 0.06 | 0.27 | 22.6095 | 22.7229 | 22.37 | 9840 |
| 1732059000 | 22.655 | 0.09 | 0.40 | 22.37 | 22.655 | 22.37 | 646 |
| 1731972600 | 22.5653 | -0.06 | -0.28 | 22.62 | 22.76 | 22.371 | 8931 |
| 1731713400 | 22.6281 | 0.19 | 0.84 | 22.45 | 22.6281 | 22.44 | 4264 |
| 1731627000 | 22.4388 | -0.16 | -0.72 | 22.51 | 22.51 | 22.39 | 4683 |
| 1731540600 | 22.6017 | -0.23 | -1.00 | 22.81 | 22.81 | 22.06 | 9190 |
| 1731454200 | 22.83 | 0.13 | 0.59 | 22.61 | 22.84 | 22.3999 | 6631 |
| 1731367800 | 22.6952 | 0.13 | 0.55 | 22.7 | 22.72 | 22.6446 | 2239 |
| 1731108600 | 22.57 | -0.08 | -0.35 | 22.65 | 22.6899 | 22.57 | 607 |
| 1731022200 | 22.6491 | 0.1 | 0.44 | 22.64 | 22.6491 | 22.64 | 77 |
| 1730935800 | 22.5502 | 0.07 | 0.31 | 22.67 | 22.67 | 22.46 | 836 |
| 1730849400 | 22.4796 | 0.28 | 1.28 | 22.59 | 22.63 | 22.26 | 1790 |
| 1730763000 | 22.1957 | -0.05 | -0.22 | 22.54 | 22.5757 | 22.1301 | 1647 |
| 1730500200 | 22.245 | -0.04 | -0.16 | 22.25 | 22.25 | 22.1 | 1792 |
| 1730413800 | 22.28 | -0.06 | -0.27 | 22.44 | 22.47 | 22.22 | 1563 |
| 1730327400 | 22.34 | -0.14 | -0.60 | 22.53 | 22.53 | 22.34 | 460 |
| 1730241000 | 22.475 | -0.11 | -0.48 | 22.43 | 22.67 | 22.43 | 1933 |
| 1730154600 | 22.5845 | 0.17 | 0.76 | 22.3 | 22.63 | 22.3 | 2779 |
| 1729895400 | 22.4151 | 0.07 | 0.29 | 22.54 | 22.54 | 22.2202 | 3331 |
| 1729809000 | 22.35 | -0.07 | -0.31 | 22.48 | 22.48 | 22.35 | 1386 |
| 1729722600 | 22.42 | -0.21 | -0.92 | 22.5001 | 22.67 | 22.42 | 6146 |
| 1729636200 | 22.6291 | 0.16 | 0.72 | 22.29 | 22.75 | 22.27 | 46673 |
| 1729549800 | 22.4663 | -0.11 | -0.50 | 22.41 | 22.58 | 22.3701 | 9392 |
| 1729290600 | 22.58 | 0.1 | 0.45 | 22.525 | 22.61 | 22.45 | 7385 |
| 1729204200 | 22.4799 | -0.12 | -0.51 | 22.51 | 22.68 | 22.4 | 3265 |
| 1729117800 | 22.5961 | 0.12 | 0.53 | 22.78 | 22.8 | 22.4 | 1854 |
| 1729031400 | 22.4759 | -0.14 | -0.64 | 22.6 | 22.6 | 22.37 | 761 |
| 1728945000 | 22.6197 | 0.22 | 0.98 | 22.4 | 22.6197 | 22.4 | 670 |
| 1728685800 | 22.4 | -0.06 | -0.27 | 22.44 | 22.575 | 22.35 | 2559 |
| 1728599400 | 22.4605 | -0.03 | -0.13 | 22.5 | 22.5 | 22.35 | 1107 |
| 1728513000 | 22.49 | 0.04 | 0.16 | 22.41 | 22.49 | 22.291 | 1108 |
| 1728426600 | 22.4533 | 0.17 | 0.78 | 22.26 | 22.62 | 22.26 | 1573 |
| 1728340200 | 22.28 | -0.29 | -1.29 | 22.52 | 22.73 | 22.28 | 18486 |
| 1728081000 | 22.5706 | 0.31 | 1.37 | 22.19 | 22.5741 | 22.19 | 28966 |
| 1727994600 | 22.2652 | -0.04 | -0.20 | 22.3 | 22.465 | 22.25 | 10804 |
| 1727908200 | 22.31 | -0.1 | -0.45 | 23.21 | 23.21 | 22.26 | 32714 |
| 1727821800 | 22.4117 | 0.05 | 0.21 | 22.39 | 22.445 | 22.2 | 21655 |
| 1727735400 | 22.3645 | -0.18 | -0.79 | 22.34 | 22.7 | 22.26 | 9078 |
| 1727476200 | 22.5431 | 0 | 0.01 | 22.41 | 22.78 | 22.41 | 10326 |
| 1727389800 | 22.5401 | 0.22 | 0.96 | 22.58 | 22.58 | 22.505 | 569 |
| 1727303400 | 22.3247 | -0.01 | -0.05 | 22.17 | 22.52 | 22.17 | 49380 |
| 1727217000 | 22.3349 | 0.1 | 0.45 | 22.07 | 22.3621 | 22.07 | 906 |
| 1727130600 | 22.2345 | 0.05 | 0.24 | 22.245 | 22.39 | 22.22 | 1155 |
| 1726871400 | 22.1807 | 0.12 | 0.54 | 22.02 | 22.185 | 22.02 | 382 |
| 1726785000 | 22.0623 | 0.08 | 0.38 | 22.15 | 22.15 | 22.04 | 3829 |
| 1726698600 | 21.9785 | 0.14 | 0.63 | 21.9 | 21.9785 | 21.84 | 1298 |
| 1726612200 | 21.84 | 0.01 | 0.05 | 21.86 | 21.86 | 21.8001 | 3311 |
| 1726525800 | 21.8296 | 0 | 0.02 | 21.79 | 21.86 | 21.79 | 3240 |
| 1726266600 | 21.825 | -0.04 | -0.16 | 21.85 | 21.86 | 21.7671 | 1324 |
| 1726180200 | 21.86 | -0.01 | -0.04 | 21.74 | 21.86 | 21.74 | 5202 |
| 1726093800 | 21.869 | 0.14 | 0.67 | 21.44 | 21.869 | 21.44 | 1585 |
| 1726007400 | 21.7243 | 0.14 | 0.63 | 21.52 | 21.74 | 21.3901 | 6285 |
| 1725921000 | 21.5877 | 0.12 | 0.54 | 21.73 | 21.73 | 21.5877 | 146 |
| 1725661800 | 21.4727 | -0.23 | -1.07 | 21.69 | 21.7111 | 21.35 | 4453 |
| 1725575400 | 21.7052 | -0.18 | -0.84 | 21.73 | 21.8 | 21.7 | 3239 |
| 1725489000 | 21.889 | 0.17 | 0.78 | 21.66 | 21.89 | 21.62 | 8445 |
| 1725402600 | 21.72 | -0.34 | -1.56 | 21.965 | 22.05 | 21.72 | 7590 |
| 1725057000 | 22.0633 | 0.1 | 0.47 | 21.92 | 22.17 | 21.92 | 12044 |
| 1724970600 | 21.9594 | 0.12 | 0.56 | 21.9 | 22.16 | 21.86 | 6110 |
| 1724884200 | 21.8363 | -0.15 | -0.68 | 21.93 | 21.93 | 21.8363 | 3112 |
| 1724797800 | 21.9858 | 0.01 | 0.04 | 21.75 | 22.11 | 21.75 | 8230 |
| 1724711400 | 21.9775 | 0.03 | 0.15 | 22 | 22 | 21.5 | 3409 |
| 1724452200 | 21.9439 | 0.15 | 0.70 | 21.84 | 21.9439 | 21.84 | 647 |
