Hot Features
프리미엄
Aptus International Enhanced Yield ETF (IDUB)
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 | 0.37 | 1.81728880157 | 20.36 | 20.8 | 20.205 | 58280 | 20.62344501 | SP |
| 4 | 0.55 | 2.72547076313 | 20.18 | 20.8 | 19.64 | 79462 | 20.27119268 | SP |
| 12 | -0.21 | -1.00286532951 | 20.94 | 21.48 | 19.64 | 55553 | 20.5034901 | SP |
| 26 | 1.03 | 5.22842639594 | 19.7 | 22.21 | 19.54 | 41565 | 20.8231087 | SP |
| 52 | 1.02 | 5.17503805175 | 19.71 | 22.21 | 19.54 | 44210 | 20.63129393 | SP |
| 156 | 0.7043 | 3.51698067983 | 20.0257 | 22.21 | 18.2714 | 44425 | 20.22379035 | SP |
| 260 | 0.7043 | 3.51698067983 | 20.0257 | 22.21 | 18.2714 | 44425 | 20.22379035 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 20.73 | 0.33 | 1.62 | 20.53 | 20.74 | 20.45 | 100892 |
| 1738625400 | 20.4 | -0.07 | -0.34 | 20.47 | 20.47 | 20.205 | 24250 |
| 1738366200 | 20.47 | -0.25 | -1.21 | 20.5 | 20.8 | 20.45 | 56653 |
| 1738279800 | 20.72 | 0.18 | 0.88 | 20.54 | 20.79 | 20.54 | 69483 |
| 1738193400 | 20.54 | 0.02 | 0.10 | 20.36 | 20.59 | 20.36 | 40120 |
| 1738107000 | 20.52 | 0.02 | 0.10 | 20.44 | 20.52 | 20.3998 | 33509 |
| 1738020600 | 20.5 | -0.14 | -0.68 | 20.56 | 20.56 | 20.4141 | 13566 |
| 1737761400 | 20.64 | 0.21 | 1.03 | 20.65 | 20.66 | 20.5499 | 45264 |
| 1737675000 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1737588600 | 20.43 | -0.04 | -0.20 | 20.47 | 20.47 | 20.3684 | 33477 |
| 1737502200 | 20.47 | 0.25 | 1.24 | 20.46 | 20.51 | 20.3382 | 204038 |
| 1737156600 | 20.22 | 0.11 | 0.55 | 20.14 | 20.29 | 20.14 | 34956 |
| 1737070200 | 20.11 | 0.04 | 0.20 | 20.07 | 20.14 | 20.064394 | 281033 |
| 1736983800 | 20.07 | 0.21 | 1.06 | 19.86 | 20.09 | 19.86 | 210669 |
| 1736897400 | 19.86 | 0.13 | 0.66 | 19.73 | 19.87 | 19.73 | 38084 |
| 1736811000 | 19.73 | -0.07 | -0.35 | 19.77 | 19.77 | 19.64 | 69740 |
| 1736551800 | 19.8 | -0.32 | -1.59 | 20.07 | 20.07 | 19.77 | 60635 |
| 1736379000 | 20.12 | -0.06 | -0.30 | 20.18 | 20.18 | 19.985 | 34478 |
| 1736292600 | 20.18 | -0.04 | -0.20 | 20.22 | 20.2828 | 20.1515 | 60627 |
| 1736206200 | 20.22 | 0.14 | 0.70 | 20.3 | 20.3028 | 20.2 | 38642 |
| 1735947000 | 20.08 | 0.06 | 0.30 | 20.07 | 20.1199 | 20.0268 | 15889 |
| 1735860600 | 20.02 | -0.07 | -0.35 | 20.19 | 20.19 | 19.95 | 37714 |
| 1735687800 | 20.09 | -0.01 | -0.05 | 20.24 | 20.24 | 20.0368 | 112874 |
| 1735601400 | 20.1 | -0.53 | -2.57 | 20.22 | 20.22 | 20.01 | 54965 |
| 1735342200 | 20.63 | -0.04 | -0.19 | 20.53 | 20.6894 | 20.53 | 30295 |
| 1735255800 | 20.67 | 0.04 | 0.19 | 20.61 | 20.73 | 20.61 | 26255 |
| 1735077840 | 20.63 | 0.08 | 0.40 | 20.51 | 20.64 | 20.51 | 16333 |
| 1734996600 | 20.5487 | 0.06 | 0.29 | 20.455 | 20.6 | 20.41 | 49837 |
| 1734737400 | 20.49 | 0.01 | 0.05 | 20.48 | 20.57 | 20.41 | 39793 |
| 1734651000 | 20.48 | -0.04 | -0.20 | 20.5205 | 20.55 | 20.44 | 69086 |
| 1734564600 | 20.5205 | -0.47 | -2.24 | 20.99 | 20.99 | 20.5205 | 56382 |
| 1734478200 | 20.99 | -0.06 | -0.29 | 21.1 | 21.1 | 20.94 | 65097 |
| 1734391800 | 21.05 | -0.04 | -0.19 | 21.18 | 21.23 | 21.01 | 165093 |
| 1734132600 | 21.09 | -0.05 | -0.24 | 21.27 | 21.27 | 21.0301 | 32872 |
| 1734046200 | 21.14 | -0.11 | -0.54 | 21.3 | 21.3 | 21.1314 | 30592 |
| 1733959800 | 21.2541 | 0.07 | 0.35 | 21.25 | 21.2893 | 21.21 | 9759 |
| 1733873400 | 21.18 | -0.15 | -0.70 | 21.255 | 21.255 | 21.16 | 49644 |
| 1733787000 | 21.33 | 0.17 | 0.80 | 21.27 | 21.48 | 21.27 | 18714 |
| 1733527800 | 21.16 | -0.08 | -0.36 | 21.12 | 21.235 | 21.12 | 38247 |
| 1733441400 | 21.2355 | 0.15 | 0.69 | 21.195 | 21.27 | 21.195 | 15233 |
| 1733355000 | 21.09 | -0.03 | -0.14 | 20.98 | 21.1699 | 20.98 | 27357 |
| 1733268600 | 21.12 | 0.07 | 0.33 | 21.05 | 21.1547 | 21.0463 | 14030 |
| 1733182200 | 21.05 | 0.05 | 0.24 | 21 | 21.07 | 20.935 | 42798 |
| 1732917840 | 21 | 0.25 | 1.20 | 20.75 | 21 | 20.75 | 27619 |
| 1732750200 | 20.75 | 0.02 | 0.10 | 20.73 | 20.81 | 20.73 | 30681 |
| 1732663800 | 20.73 | -0.06 | -0.29 | 20.79 | 20.79 | 20.665 | 22521 |
| 1732577400 | 20.79 | 0.02 | 0.10 | 20.68 | 20.86 | 20.68 | 130599 |
| 1732318200 | 20.77 | 0.11 | 0.53 | 20.67 | 20.77 | 20.67 | 21637 |
| 1732231800 | 20.66 | -0.04 | -0.19 | 20.51 | 20.72 | 20.51 | 19086 |
| 1732145400 | 20.7 | -0.04 | -0.19 | 20.8 | 20.8 | 20.5471 | 58047 |
| 1732059000 | 20.74 | 0.02 | 0.10 | 20.75 | 20.7599 | 20.63 | 64954 |
| 1731972600 | 20.72 | 0.11 | 0.53 | 20.69 | 20.93 | 20.6105 | 37642 |
| 1731713400 | 20.61 | -0.07 | -0.34 | 20.74 | 20.74 | 20.53 | 47710 |
| 1731627000 | 20.68 | -0.02 | -0.10 | 20.72 | 20.78 | 20.66 | 44706 |
| 1731540600 | 20.7 | -0.14 | -0.67 | 20.94 | 20.94 | 20.63 | 25677 |
| 1731454200 | 20.84 | -0.28 | -1.33 | 20.96 | 20.96 | 20.74 | 33438 |
| 1731367800 | 21.12 | -0.01 | -0.05 | 21.15 | 21.16 | 21.085 | 18360 |
| 1731108600 | 21.13 | -0.35 | -1.63 | 21.14 | 21.19 | 21.09 | 24494 |
| 1731022200 | 21.48 | 0.36 | 1.70 | 21.3 | 21.5199 | 21.3 | 37940 |
| 1730935800 | 21.12 | -0.25 | -1.17 | 21.1 | 22.16 | 21.02 | 32632 |
| 1730849400 | 21.37 | 0.25 | 1.18 | 21.21 | 21.37 | 21.21 | 27981 |
