Hot Features
프리미엄
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
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 | -0.23 | -0.894245723173 | 25.72 | 25.785 | 25.48 | 1069573 | 25.64560514 | SP |
| 4 | -0.19 | -0.739875389408 | 25.68 | 26.055 | 25.48 | 913007 | 25.78546156 | SP |
| 12 | 0.03 | 0.117831893166 | 25.46 | 26.055 | 25.2 | 940546 | 25.64125033 | SP |
| 26 | -0.7 | -2.67277586865 | 26.19 | 26.33 | 25.2 | 857796 | 25.82904972 | SP |
| 52 | -0.14 | -0.546234880999 | 25.63 | 26.33 | 25.095 | 856330 | 25.71903718 | SP |
| 156 | -30.76 | -54.6844444444 | 56.25 | 56.27 | 22.95 | 941997 | 32.2779844 | SP |
| 260 | -25.17 | -49.6841689696 | 50.66 | 61.18 | 22.95 | 671257 | 36.33913336 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 25.49 | -0.01 | -0.04 | 25.48 | 25.5743 | 25.4026 | 855150 |
| 1741818600 | 25.5 | -0.12 | -0.47 | 25.62 | 25.66 | 25.48 | 1121563 |
| 1741732200 | 25.62 | -0.12 | -0.47 | 25.77 | 25.77 | 25.6 | 1134360 |
| 1741645800 | 25.74 | 0.06 | 0.23 | 25.76 | 25.785 | 25.72 | 526078 |
| 1741390200 | 25.68 | -0.04 | -0.16 | 25.7 | 25.76 | 25.62 | 992609 |
| 1741303800 | 25.72 | 0.02 | 0.08 | 25.72 | 25.735 | 25.655 | 1529991 |
| 1741217400 | 25.7 | -0.05 | -0.19 | 25.8 | 25.8499 | 25.6742 | 1620958 |
| 1741131000 | 25.75 | -0.19 | -0.73 | 25.98 | 25.98 | 25.71 | 1288241 |
| 1741044600 | 25.94 | -0.11 | -0.42 | 25.8 | 25.94 | 25.8 | 809159 |
| 1740785400 | 26.05 | 0.08 | 0.31 | 25.99 | 26.055 | 25.98 | 873456 |
| 1740699000 | 25.97 | -0.03 | -0.12 | 25.99 | 25.99 | 25.91 | 577603 |
| 1740612600 | 26 | 0.02 | 0.08 | 25.98 | 26.025 | 25.94 | 568607 |
| 1740526200 | 25.98 | 0.09 | 0.37 | 26 | 26.05 | 25.93 | 1765675 |
| 1740439800 | 25.885 | -0.01 | -0.02 | 25.9 | 25.93 | 25.87 | 439967 |
| 1740180600 | 25.89 | 0.12 | 0.47 | 25.77 | 25.9171 | 25.77 | 515878 |
| 1740094200 | 25.77 | 0.03 | 0.12 | 25.76 | 25.775 | 25.73 | 609448 |
| 1740007800 | 25.74 | 0.02 | 0.08 | 25.74 | 25.74 | 25.66 | 630887 |
| 1739921400 | 25.72 | -0.08 | -0.31 | 25.78 | 25.78 | 25.69 | 572998 |
| 1739575800 | 25.8 | 0.04 | 0.16 | 25.84 | 25.84 | 25.75 | 645370 |
| 1739489400 | 25.76 | 0.16 | 0.63 | 25.68 | 25.76 | 25.596 | 1081029 |
| 1739403000 | 25.6 | -0.18 | -0.70 | 25.66 | 25.66 | 25.57 | 759239 |
| 1739316600 | 25.78 | -0.06 | -0.23 | 25.81 | 25.81 | 25.77 | 363201 |
| 1739230200 | 25.84 | 0.03 | 0.12 | 25.88 | 25.89 | 25.81 | 452026 |
| 1738971000 | 25.81 | -0.07 | -0.27 | 25.87 | 25.87 | 25.78 | 500861 |
| 1738884600 | 25.88 | 0.01 | 0.04 | 25.9 | 25.93 | 25.84 | 468748 |
| 1738798200 | 25.87 | 0.08 | 0.31 | 25.84 | 25.915 | 25.82 | 703265 |
| 1738711800 | 25.79 | 0.08 | 0.31 | 25.7 | 25.79 | 25.675 | 486979 |
| 1738625400 | 25.71 | 0 | 0.00 | 25.7 | 25.7664 | 25.665 | 1219648 |
| 1738366200 | 25.71 | -0.06 | -0.23 | 25.81 | 25.8108 | 25.7 | 653787 |
| 1738279800 | 25.77 | 0.03 | 0.12 | 25.74 | 25.81 | 25.74 | 486588 |
| 1738193400 | 25.74 | -0.06 | -0.23 | 25.77 | 25.77 | 25.675 | 528523 |
| 1738107000 | 25.8 | 0.01 | 0.04 | 25.77 | 25.8 | 25.7201 | 750498 |
| 1738020600 | 25.79 | 0.11 | 0.43 | 25.7 | 25.81 | 25.69 | 1139266 |
| 1737761400 | 25.68 | -0.03 | -0.12 | 25.68 | 25.68 | 25.61 | 1395142 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | 0.08 | 0.31 | 25.57 | 25.71 | 25.57 | 2056155 |
| 1737502200 | 25.63 | 0.1 | 0.39 | 25.56 | 25.64 | 25.5402 | 2453903 |
| 1737156600 | 25.53 | 0.09 | 0.35 | 25.5 | 25.53 | 25.465 | 571135 |
| 1737070200 | 25.44 | 0.05 | 0.20 | 25.27 | 25.495 | 25.27 | 1069413 |
| 1736983800 | 25.39 | 0.19 | 0.75 | 25.35 | 25.425 | 25.3323 | 1052379 |
| 1736897400 | 25.2 | -0.06 | -0.24 | 25.28 | 25.28 | 25.2 | 838569 |
| 1736811000 | 25.26 | -0.09 | -0.36 | 25.38 | 25.38 | 25.23 | 926155 |
| 1736551800 | 25.35 | -0.14 | -0.55 | 25.402 | 25.41 | 25.32 | 957411 |
| 1736379000 | 25.49 | -0.11 | -0.43 | 25.51 | 25.5251 | 25.43 | 531847 |
| 1736292600 | 25.6 | -0.04 | -0.16 | 25.67 | 25.67 | 25.5401 | 754057 |
| 1736206200 | 25.64 | 0.04 | 0.16 | 25.6 | 25.66 | 25.6 | 702475 |
| 1735947000 | 25.6 | -0.02 | -0.08 | 25.65 | 25.67 | 25.58 | 500631 |
| 1735860600 | 25.62 | 0.04 | 0.16 | 25.62 | 25.64 | 25.5701 | 941029 |
| 1735687800 | 25.58 | -0.02 | -0.08 | 25.6 | 25.63 | 25.56 | 1104918 |
| 1735601400 | 25.6 | 0.13 | 0.51 | 25.45 | 25.61 | 25.45 | 1110723 |
| 1735342200 | 25.47 | 0.01 | 0.04 | 25.32 | 25.48 | 25.32 | 975991 |
| 1735255800 | 25.46 | 0.07 | 0.28 | 25.42 | 25.47 | 25.33 | 1389869 |
| 1735077840 | 25.39 | 0.01 | 0.04 | 25.44 | 25.44 | 25.32 | 822039 |
| 1734996600 | 25.38 | -0.01 | -0.04 | 25.44 | 25.45 | 25.33 | 1476450 |
| 1734737400 | 25.39 | 0.09 | 0.36 | 25.37 | 25.47 | 25.37 | 1870109 |
| 1734651000 | 25.3 | -0.4 | -1.56 | 25.46 | 25.47 | 25.29 | 1235199 |
| 1734564600 | 25.7 | -0.15 | -0.58 | 25.86 | 25.86 | 25.67 | 991081 |
| 1734478200 | 25.85 | -0.08 | -0.31 | 25.95 | 25.96 | 25.84 | 1824446 |
| 1734391800 | 25.93 | 0.07 | 0.27 | 25.91 | 25.98 | 25.875 | 2310716 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
