Hot Features
프리미엄
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
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 | 0.235 | 1.62968099861 | 14.42 | 14.72 | 14.17 | 25301 | 14.46554174 | SP |
| 4 | -0.345 | -2.3 | 15 | 15.2291 | 14.17 | 18798 | 14.68024366 | SP |
| 12 | -0.485 | -3.2034346103 | 15.14 | 15.31 | 14.17 | 13996 | 14.90211027 | SP |
| 26 | -0.605 | -3.96461336828 | 15.26 | 15.49 | 14.17 | 12793 | 15.01355355 | SP |
| 52 | -0.205 | -1.37954239569 | 14.86 | 15.53 | 14.17 | 12797 | 14.95456396 | SP |
| 156 | 0.085 | 0.583390528483 | 14.57 | 15.88 | 13.6 | 13058 | 14.92031476 | SP |
| 260 | 0.085 | 0.583390528483 | 14.57 | 15.88 | 13.6 | 13058 | 14.92031476 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410600 | 14.52 | 0.02 | 0.10 | 14.46 | 14.56 | 14.4 | 9243 |
| 1744324200 | 14.5048 | -0.18 | -1.24 | 14.59 | 14.59 | 14.42 | 14449 |
| 1744237800 | 14.6873 | 0.34 | 2.33 | 14.43 | 14.72 | 14.17 | 15782 |
| 1744151400 | 14.3522 | -0.08 | -0.54 | 14.5 | 14.65 | 14.3522 | 18880 |
| 1744065000 | 14.4304 | -0.1 | -0.68 | 14.42 | 14.587 | 14.36 | 68526 |
| 1743805800 | 14.5293 | -0.29 | -1.94 | 14.67 | 14.67 | 14.34 | 94946 |
| 1743719400 | 14.8175 | -0.1 | -0.69 | 14.9 | 14.92 | 14.72 | 62855 |
| 1743633000 | 14.9204 | -0.03 | -0.23 | 14.95 | 14.9606 | 14.87 | 6241 |
| 1743546600 | 14.955 | -0.07 | -0.43 | 15 | 15.03 | 14.8675 | 7911 |
| 1743460200 | 15.02 | 0.04 | 0.24 | 15 | 15.06 | 14.92 | 13906 |
| 1743201000 | 14.9844 | -0.04 | -0.24 | 15.21 | 15.21 | 14.98 | 3535 |
| 1743114600 | 15.02 | -0.05 | -0.35 | 15.14 | 15.14 | 15.02 | 4474 |
| 1743028200 | 15.0723 | -0.03 | -0.19 | 15.19 | 15.19 | 15.04 | 8662 |
| 1742941800 | 15.1003 | 0.03 | 0.20 | 15.16 | 15.16 | 15.1003 | 2947 |
| 1742855400 | 15.07 | 0 | 0.02 | 15.07 | 15.2291 | 15.04 | 17790 |
| 1742596200 | 15.067 | -0.04 | -0.28 | 15.16 | 15.16 | 15.02 | 4510 |
| 1742509800 | 15.11 | 0.03 | 0.20 | 15.08 | 15.215 | 15.02 | 9456 |
| 1742423400 | 15.0793 | 0.05 | 0.33 | 15.1 | 15.1 | 15.005 | 5239 |
| 1742337000 | 15.03 | 0.03 | 0.18 | 15.06 | 15.06 | 14.9742 | 5664 |
| 1742250600 | 15.0026 | 0.02 | 0.11 | 15 | 15.0026 | 14.97 | 1321 |
| 1741991400 | 14.9859 | 0.04 | 0.24 | 15.08 | 15.08 | 14.95 | 7525 |
| 1741905000 | 14.9507 | -0.12 | -0.78 | 15.1 | 15.1 | 14.93 | 5876 |
| 1741818600 | 15.0675 | 0.05 | 0.32 | 15.03 | 15.1 | 14.99 | 1946 |
| 1741732200 | 15.02 | -0.04 | -0.27 | 15.16 | 15.16 | 14.99 | 12184 |
| 1741645800 | 15.06 | -0.04 | -0.23 | 15.17 | 15.17 | 14.9301 | 27550 |
| 1741390200 | 15.0953 | 0.01 | 0.04 | 15.16 | 15.16 | 15.0603 | 11077 |
| 1741303800 | 15.09 | -0.04 | -0.26 | 15.04 | 15.17 | 15.0304 | 18810 |
| 1741217400 | 15.13 | 0.06 | 0.40 | 15.1 | 15.19 | 15.05 | 10021 |
| 1741131000 | 15.07 | -0.02 | -0.13 | 15.06 | 15.2 | 14.88 | 12129 |
| 1741044600 | 15.09 | -0.11 | -0.72 | 15.12 | 15.2 | 15.06 | 3387 |
| 1740785400 | 15.2 | 0.03 | 0.20 | 15.31 | 15.31 | 15.09 | 12585 |
| 1740699000 | 15.17 | -0.09 | -0.59 | 15.27 | 15.27 | 15.1534 | 2261 |
| 1740612600 | 15.26 | 0.07 | 0.46 | 15.22 | 15.29 | 15.2 | 8858 |
| 1740526200 | 15.19 | 0.03 | 0.23 | 15.17 | 15.202 | 15.15 | 8207 |
| 1740439800 | 15.1551 | 0.02 | 0.17 | 15.12 | 15.1551 | 15.08 | 2227 |
| 1740180600 | 15.1301 | -0.03 | -0.20 | 15.17 | 15.1991 | 15.06 | 13070 |
| 1740094200 | 15.16 | 0.01 | 0.07 | 15.2 | 15.2 | 15.12 | 1602 |
| 1740007800 | 15.15 | 0.04 | 0.26 | 15.13 | 15.19 | 15.0799 | 22636 |
| 1739921400 | 15.11 | -0.04 | -0.26 | 15.05 | 15.143 | 15.02 | 17707 |
| 1739575800 | 15.15 | 0.06 | 0.43 | 15.12 | 15.15 | 15.05 | 8358 |
| 1739489400 | 15.085 | 0.05 | 0.30 | 15.08 | 15.0996 | 15.05 | 17308 |
| 1739403000 | 15.04 | 0 | 0.03 | 15.02 | 15.09 | 15.01 | 20349 |
| 1739316600 | 15.035 | -0.05 | -0.30 | 15.12 | 15.12 | 15 | 8423 |
| 1739230200 | 15.08 | 0.01 | 0.10 | 15.05 | 15.1496 | 15.05 | 22097 |
| 1738971000 | 15.0651 | -0.06 | -0.40 | 15.13 | 15.2 | 15.02 | 3281 |
| 1738884600 | 15.1263 | -0.01 | -0.06 | 15.1748 | 15.18 | 15.1 | 9951 |
| 1738798200 | 15.135 | 0.04 | 0.27 | 15.15 | 15.2 | 15.1 | 14076 |
| 1738711800 | 15.0946 | 0.1 | 0.70 | 15.06 | 15.13 | 15.06 | 4369 |
| 1738625400 | 14.99 | -0.18 | -1.16 | 15.06 | 15.085 | 14.88 | 29635 |
| 1738366200 | 15.1656 | 0.01 | 0.04 | 15.16 | 15.2 | 15.1406 | 1725 |
| 1738279800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.18 | 15.1 | 13687 |
| 1738193400 | 15.17 | 0.02 | 0.10 | 15.15 | 15.1993 | 15.15 | 3656 |
| 1738107000 | 15.155 | 0 | 0.03 | 15.14 | 15.17 | 15.14 | 8617 |
| 1738020600 | 15.15 | -0.03 | -0.20 | 15.08 | 15.18 | 15.08 | 6888 |
| 1737761400 | 15.18 | 0.11 | 0.73 | 15.18 | 15.18 | 15.12 | 4757 |
| 1737675000 | 15.0705 | 0 | 0.00 | 15.0705 | 15.0705 | 15.0705 | 0 |
| 1737588600 | 15.0705 | -0.08 | -0.52 | 15.12 | 15.12 | 15.05 | 34775 |
| 1737502200 | 15.15 | 0.05 | 0.35 | 15.15 | 15.15 | 15.06 | 20551 |
| 1737156600 | 15.0969 | 0.07 | 0.45 | 15.05 | 15.14 | 15.05 | 6330 |
| 1737070200 | 15.0298 | -0.04 | -0.23 | 15.06 | 15.14 | 14.89 | 51408 |
| 1736983800 | 15.065 | 0.12 | 0.79 | 15.05 | 15.1 | 15.02 | 13804 |
| 1736897400 | 14.9465 | 0.04 | 0.24 | 14.9 | 15.02 | 14.9 | 8835 |
