Hot Features
프리미엄
Hoya Capital Housing ETF (HOMZ)
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 | -0.2248 | -0.489440452863 | 45.93 | 46.41 | 45.09 | 2548 | 45.6225219 | SP |
| 4 | -1.2748 | -2.7134951043 | 46.98 | 47.12 | 45.09 | 2740 | 46.08286113 | SP |
| 12 | -2.7772 | -5.72826427735 | 48.4824 | 48.66 | 43.54 | 3716 | 45.92351342 | SP |
| 26 | -2.2448 | -4.68154327424 | 47.95 | 51.9999 | 43.54 | 3348 | 47.99562208 | SP |
| 52 | 2.5652 | 5.94622160408 | 43.14 | 51.9999 | 40.77 | 3063 | 46.29507092 | SP |
| 156 | 5.8952 | 14.8083396132 | 39.81 | 51.9999 | 28.97 | 3750 | 38.8077166 | SP |
| 260 | 19.6052 | 75.1157088123 | 26.1 | 51.9999 | 15.66 | 6447 | 37.12814583 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.7052 | 0.17 | 0.37 | 45.41 | 45.7401 | 45.41 | 1040 |
| 1741303800 | 45.5377 | -0.23 | -0.51 | 45.39 | 45.5377 | 45.34 | 1082 |
| 1741217400 | 45.7703 | 0.51 | 1.12 | 45.25 | 45.82 | 45.1301 | 3295 |
| 1741131000 | 45.2626 | -0.57 | -1.25 | 45.72 | 45.772 | 45.09 | 4324 |
| 1741044600 | 45.8344 | -0.4 | -0.86 | 46.41 | 46.41 | 45.75 | 3264 |
| 1740785400 | 46.23 | 0.32 | 0.71 | 45.93 | 46.23 | 45.93 | 773 |
| 1740699000 | 45.9051 | -0.22 | -0.47 | 46.18 | 46.24 | 45.89 | 2984 |
| 1740612600 | 46.1239 | -0.37 | -0.79 | 46.59 | 46.59 | 46.06 | 1724 |
| 1740526200 | 46.4895 | 0.95 | 2.08 | 45.5 | 46.6299 | 45.5 | 4693 |
| 1740439800 | 45.543 | 0.11 | 0.25 | 45.59 | 45.77 | 45.4499 | 1499 |
| 1740180600 | 45.4288 | -0.84 | -1.82 | 46.38 | 46.38 | 45.18 | 2852 |
| 1740094200 | 46.2714 | 0.04 | 0.08 | 46.19 | 46.3199 | 46.12 | 1385 |
| 1740007800 | 46.2353 | -0.36 | -0.77 | 45.98 | 46.3334 | 45.97 | 2573 |
| 1739921400 | 46.5953 | -0.18 | -0.39 | 46.61 | 46.72 | 46.3405 | 1961 |
| 1739575800 | 46.7769 | 0.46 | 0.99 | 46.74 | 47.12 | 46.66 | 2599 |
| 1739489400 | 46.3188 | 0.4 | 0.87 | 46.27 | 46.43 | 46.17 | 5032 |
| 1739403000 | 45.9178 | -0.49 | -1.06 | 45.56 | 45.9178 | 45.55 | 1644 |
| 1739316600 | 46.41 | 0.05 | 0.10 | 46.03 | 46.41 | 46.03 | 3389 |
| 1739230200 | 46.3618 | 0.13 | 0.28 | 46.47 | 46.47 | 46.22 | 4328 |
| 1738971000 | 46.2317 | -0.77 | -1.65 | 46.98 | 46.98 | 46.17 | 2660 |
| 1738884600 | 47.0056 | 0.17 | 0.35 | 47 | 47.13 | 46.855 | 1943 |
| 1738798200 | 46.84 | 0.49 | 1.05 | 46.7 | 46.9153 | 46.49 | 2251 |
| 1738711800 | 46.3535 | 0.27 | 0.59 | 46.01 | 46.3535 | 46.01 | 4917 |
| 1738625400 | 46.0834 | -0.56 | -1.19 | 45.82 | 46.31 | 45.53 | 1436 |
| 1738366200 | 46.64 | -0.62 | -1.32 | 47.02 | 47.235 | 46.59 | 4394 |
| 1738279800 | 47.2618 | 0.69 | 1.49 | 46.93 | 47.55 | 46.86 | 5918 |
| 1738193400 | 46.5674 | -0.52 | -1.11 | 47.1 | 47.1 | 46.35 | 2693 |
| 1738107000 | 47.09 | -0.49 | -1.03 | 47.52 | 47.52 | 47.08 | 1049 |
| 1738020600 | 47.5799 | 0.97 | 2.08 | 46.55 | 47.6295 | 46.55 | 6600 |
| 1737761400 | 46.61 | 0.02 | 0.04 | 46.66 | 46.84 | 46.45 | 4949 |
| 1737675000 | 46.5918 | 0 | 0.00 | 46.5918 | 46.5918 | 46.5918 | 0 |
| 1737588600 | 46.5918 | -0.51 | -1.07 | 46.77 | 46.77 | 46.525 | 1909 |
| 1737502200 | 47.097 | 0.37 | 0.80 | 47.3295 | 47.3295 | 47.085 | 1547 |
| 1737156600 | 46.7225 | 0.16 | 0.34 | 46.8 | 46.84 | 46.66 | 6604 |
| 1737070200 | 46.5622 | 0.48 | 1.04 | 45.99 | 46.5622 | 45.82 | 1740 |
| 1736983800 | 46.0848 | 0.83 | 1.83 | 46.69 | 46.69 | 46.0357 | 6669 |
| 1736897400 | 45.2566 | 1.12 | 2.53 | 44.79 | 45.2566 | 44.73 | 6638 |
| 1736811000 | 44.14 | 0.38 | 0.87 | 43.54 | 44.14 | 43.54 | 4921 |
| 1736551800 | 43.7585 | -0.84 | -1.88 | 44.12 | 44.12 | 43.72 | 5376 |
| 1736379000 | 44.5954 | 0.27 | 0.61 | 44.125 | 44.6899 | 44.125 | 4151 |
| 1736292600 | 44.3246 | -0.52 | -1.17 | 45.04 | 45.04 | 44.2985 | 6390 |
| 1736206200 | 44.8495 | -0.62 | -1.35 | 45.52 | 45.6699 | 44.82 | 5912 |
| 1735947000 | 45.4651 | 0.53 | 1.19 | 44.99 | 45.47 | 44.99 | 1887 |
| 1735860600 | 44.9311 | -0.38 | -0.83 | 45.44 | 45.44 | 44.85 | 11232 |
| 1735687800 | 45.3063 | 0.2 | 0.44 | 45.27 | 45.3744 | 45.12 | 5968 |
| 1735601400 | 45.1057 | -0.24 | -0.53 | 45.16 | 45.16 | 44.8279 | 1907 |
| 1735342200 | 45.344 | -0.59 | -1.29 | 45.68 | 45.8258 | 45.29 | 4001 |
| 1735255800 | 45.9366 | -0 | -0.00 | 45.69 | 45.9695 | 45.69 | 6857 |
| 1735077840 | 45.9373 | 0.39 | 0.86 | 45.52 | 45.9373 | 45.52 | 1463 |
| 1734996600 | 45.5442 | -0.14 | -0.30 | 45.48 | 45.5442 | 45.31 | 5381 |
| 1734737400 | 45.68 | 0.7 | 1.56 | 44.65 | 45.959331 | 44.65 | 3743 |
| 1734651000 | 44.9772 | -0.85 | -1.86 | 45.78 | 45.78 | 44.9772 | 6834 |
| 1734564600 | 45.8275 | -1.89 | -3.97 | 47.79 | 47.81 | 45.8275 | 1099 |
| 1734478200 | 47.7208 | -0.55 | -1.14 | 48.05 | 48.05 | 47.6417 | 4129 |
| 1734391800 | 48.27 | -0.16 | -0.34 | 48.65 | 48.66 | 48.25 | 3583 |
| 1734132600 | 48.4334 | -0.42 | -0.85 | 48.4824 | 48.49 | 48.29 | 2537 |
| 1734046200 | 48.85 | -0.4 | -0.82 | 48.99 | 49.19 | 48.85 | 4335 |
| 1733959800 | 49.2525 | -0.09 | -0.19 | 49.62 | 49.62 | 49.2525 | 1108 |
| 1733873400 | 49.345 | -0.72 | -1.43 | 49.6478 | 49.6478 | 49.345 | 1837 |
| 1733787000 | 50.06 | 0.16 | 0.32 | 50.16 | 50.17 | 50.0501 | 1734 |
