Hot Features
프리미엄
AB US High Dividend ETF (HIDV)
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 | 0.4552 | 0.616969368393 | 73.78 | 74.17 | 72.77 | 22668 | 73.18531965 | SP |
| 4 | 0.8602 | 1.17233390119 | 73.375 | 74.515 | 71.99 | 7358 | 73.2458609 | SP |
| 12 | 0.4652 | 0.630608648502 | 73.77 | 75.29 | 70.38 | 3307 | 73.21195158 | SP |
| 26 | 6.1252 | 8.99309939803 | 68.11 | 75.29 | 67.08 | 2519 | 72.20412217 | SP |
| 52 | 13.9452 | 23.1302040139 | 60.29 | 75.29 | 60.205 | 1545 | 71.07448365 | SP |
| 156 | 24.3452 | 48.7977550611 | 49.89 | 75.29 | 48.63 | 1118 | 67.50235911 | SP |
| 260 | 24.3452 | 48.7977550611 | 49.89 | 75.29 | 48.63 | 1118 | 67.50235911 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 74.2352 | 0.14 | 0.19 | 74.18 | 74.27 | 74.17 | 269 |
| 1739489400 | 74.0973 | 0.95 | 1.29 | 73.62 | 74.0973 | 73.62 | 3794 |
| 1739403000 | 73.1512 | -0.23 | -0.31 | 72.77 | 73.21 | 72.77 | 106376 |
| 1739316600 | 73.3782 | 0.02 | 0.02 | 73.22 | 73.3782 | 73.12 | 607 |
| 1739230200 | 73.36 | 0.25 | 0.34 | 73.47 | 73.47 | 73.18 | 982 |
| 1738971000 | 73.11 | -0.73 | -0.99 | 73.78 | 73.79 | 73.11 | 1582 |
| 1738884600 | 73.8403 | 0.37 | 0.51 | 74.01 | 74.01 | 73.72 | 386 |
| 1738798200 | 73.467 | 0.35 | 0.48 | 73.02 | 73.467 | 73.02 | 526 |
| 1738711800 | 73.1182 | 0.47 | 0.65 | 72.84 | 73.14 | 72.84 | 2185 |
| 1738625400 | 72.6458 | -0.76 | -1.03 | 71.99 | 72.89 | 71.99 | 1130 |
| 1738366200 | 73.4029 | -0.33 | -0.44 | 74.36 | 74.36 | 73.26 | 4080 |
| 1738279800 | 73.729 | -0.03 | -0.03 | 74 | 74 | 73.409 | 2321 |
| 1738193400 | 73.7542 | -0.43 | -0.58 | 74.075 | 74.075 | 73.7542 | 541 |
| 1738107000 | 74.1857 | 0.61 | 0.82 | 73.68 | 74.1857 | 73.65 | 639 |
| 1738020600 | 73.58 | -0.73 | -0.98 | 73.11 | 73.71 | 73.11 | 2615 |
| 1737761400 | 74.31 | 0.31 | 0.42 | 74.27 | 74.515 | 74.27 | 2418 |
| 1737675000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1737588600 | 74 | 0.13 | 0.18 | 74.05 | 74.19 | 73.9936 | 1242 |
| 1737502200 | 73.87 | 0.54 | 0.74 | 73.5 | 73.87 | 73.5 | 417 |
| 1737156600 | 73.33 | 0.72 | 0.99 | 73.375 | 73.48 | 73.256 | 645 |
| 1737070200 | 72.61 | -0.1 | -0.14 | 72.87 | 72.87 | 72.57 | 2581 |
| 1736983800 | 72.71 | 1.35 | 1.89 | 72.24 | 72.72 | 72.24 | 863 |
| 1736897400 | 71.36 | 0.27 | 0.38 | 71.52 | 71.52 | 71.22 | 965 |
| 1736811000 | 71.09 | 0.18 | 0.25 | 70.38 | 71.09 | 70.38 | 857 |
| 1736551800 | 70.91 | -1.09 | -1.51 | 71.62 | 71.67 | 70.83 | 2402 |
| 1736379000 | 71.9965 | -0.11 | -0.15 | 72.16 | 72.16 | 71.6997 | 3127 |
| 1736292600 | 72.1044 | -0.77 | -1.05 | 73.1367 | 73.1367 | 72.1044 | 1338 |
| 1736206200 | 72.8728 | 0.19 | 0.27 | 73.44 | 73.46 | 72.8728 | 772 |
| 1735947000 | 72.68 | 0.86 | 1.19 | 72.3 | 72.68 | 72.14 | 6233 |
| 1735860600 | 71.8231 | -0.22 | -0.30 | 72.4 | 72.4 | 71.8231 | 258 |
| 1735687800 | 72.04 | -0.05 | -0.07 | 72.15 | 72.36 | 72.04 | 510 |
| 1735601400 | 72.09 | -0.66 | -0.90 | 72.03 | 72.4 | 71.77 | 2203 |
| 1735342200 | 72.7476 | -0.76 | -1.04 | 72.99 | 72.99 | 72.71 | 533 |
| 1735255800 | 73.5117 | 0.11 | 0.15 | 73.25 | 73.5117 | 73.25 | 337 |
| 1735077840 | 73.4028 | 0.66 | 0.91 | 72.77 | 73.4028 | 72.77 | 459 |
| 1734996600 | 72.74 | 0.44 | 0.61 | 72.56 | 72.74 | 72.2 | 806 |
| 1734737400 | 72.3003 | 0.84 | 1.17 | 70.97 | 72.73 | 70.97 | 699 |
| 1734651000 | 71.4632 | -0.04 | -0.05 | 72.01 | 72.01 | 71.46 | 835 |
| 1734564600 | 71.5 | -2.24 | -3.03 | 73.71 | 73.92 | 71.5 | 3389 |
| 1734478200 | 73.7367 | -0.91 | -1.22 | 73.8 | 73.8 | 73.6 | 369 |
| 1734391800 | 74.6493 | 0.02 | 0.03 | 74.78 | 74.81 | 74.6493 | 2416 |
| 1734132600 | 74.629 | -0.16 | -0.22 | 75.01 | 75.01 | 74.59 | 635 |
| 1734046200 | 74.79 | -0.29 | -0.39 | 75.1 | 75.1 | 74.79 | 998 |
| 1733959800 | 75.08 | 0.35 | 0.47 | 75.24 | 75.24 | 75.08 | 622 |
| 1733873400 | 74.73 | -0.19 | -0.25 | 74.99 | 75.25 | 74.73 | 977 |
| 1733787000 | 74.9201 | -0.21 | -0.27 | 75.21 | 75.21 | 74.9 | 513 |
| 1733527800 | 75.1254 | -0.01 | -0.02 | 75.16 | 75.16 | 75.05 | 453 |
| 1733441400 | 75.14 | 0.05 | 0.07 | 75.09 | 75.29 | 75.09 | 563 |
| 1733355000 | 75.0859 | 0.2 | 0.27 | 75.19 | 75.19 | 74.89 | 705 |
| 1733268600 | 74.8817 | -0.04 | -0.05 | 74.93 | 74.97 | 74.7886 | 1459 |
| 1733182200 | 74.9213 | -0.02 | -0.03 | 74.99 | 74.99 | 74.88 | 180 |
| 1732917840 | 74.9402 | 0.37 | 0.50 | 74.715 | 75.03 | 74.715 | 1250 |
| 1732750200 | 74.57 | -0.09 | -0.12 | 74.66 | 74.66 | 74.52 | 2596 |
| 1732663800 | 74.6582 | 0.07 | 0.10 | 74.59 | 74.6582 | 74.495 | 1938 |
| 1732577400 | 74.5858 | 0.45 | 0.61 | 74.59 | 74.9 | 74.5399 | 1795 |
| 1732318200 | 74.1315 | 0.55 | 0.74 | 73.77 | 74.1315 | 73.77 | 135 |
| 1732231800 | 73.5857 | 0.52 | 0.71 | 73.53 | 73.5857 | 73.53 | 209 |
| 1732145400 | 73.0672 | 0.01 | 0.02 | 73.24 | 73.24 | 72.6801 | 493 |
| 1732059000 | 73.055 | 0.15 | 0.20 | 72.87 | 73.0672 | 72.87 | 300 |
| 1731972600 | 72.91 | 0.31 | 0.43 | 72.75 | 72.9231 | 72.73 | 2412 |
