Hot Features
프리미엄
WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
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 | 0.09 | 0.206516750803 | 43.58 | 43.7 | 43.08 | 234708 | 43.51333422 | SP |
| 4 | -1.36 | -3.02020874972 | 45.03 | 45.2931 | 43.08 | 227265 | 44.17090641 | SP |
| 12 | -2.69 | -5.80241587575 | 46.36 | 46.435 | 43.08 | 235273 | 44.7892335 | SP |
| 26 | -2.39 | -5.18888406426 | 46.06 | 46.955 | 41.5356 | 277349 | 45.23558416 | SP |
| 52 | 3.35 | 8.30853174603 | 40.32 | 46.955 | 39.915 | 286392 | 44.53463265 | SP |
| 156 | -2.07 | -4.52557936161 | 45.74 | 46.955 | 35.29 | 221582 | 41.65428572 | SP |
| 260 | 8.6 | 24.5223838038 | 35.07 | 46.955 | 24.96 | 175791 | 40.64616412 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 43.67 | 0.12 | 0.28 | 43.39 | 43.7 | 43.24 | 283568 |
| 1732145400 | 43.55 | 0.08 | 0.18 | 43.45 | 43.55 | 43.24 | 228331 |
| 1732059000 | 43.47 | 0.03 | 0.07 | 43.08 | 43.495 | 43.08 | 280688 |
| 1731972600 | 43.44 | 0.06 | 0.14 | 43.3 | 43.545 | 43.28 | 169331 |
| 1731713400 | 43.38 | -0.42 | -0.96 | 43.58 | 43.5891 | 43.22 | 211620 |
| 1731627000 | 43.8 | 0.09 | 0.21 | 43.94 | 43.98 | 43.77 | 233676 |
| 1731540600 | 43.71 | -0.12 | -0.27 | 43.57 | 43.75 | 43.43 | 295905 |
| 1731454200 | 43.83 | -0.67 | -1.51 | 44.2 | 44.2 | 43.66 | 152313 |
| 1731367800 | 44.5 | 0.18 | 0.41 | 44.66 | 44.72 | 44.47 | 158984 |
| 1731108600 | 44.32 | -0.46 | -1.03 | 44.36 | 44.38 | 44.22 | 172156 |
| 1731022200 | 44.78 | 0.47 | 1.06 | 44.62 | 44.82 | 44.545 | 250603 |
| 1730935800 | 44.31 | 0.05 | 0.11 | 44.355 | 44.378 | 44.09 | 212246 |
| 1730849400 | 44.26 | 0.19 | 0.43 | 43.95 | 44.29 | 43.93 | 151078 |
| 1730763000 | 44.07 | -0.14 | -0.32 | 44.11 | 44.24 | 43.99 | 145450 |
| 1730500200 | 44.21 | 0.14 | 0.32 | 44.26 | 44.4 | 44.165 | 344509 |
| 1730413800 | 44.07 | -0.35 | -0.79 | 44.19 | 44.19 | 43.82 | 213897 |
| 1730327400 | 44.42 | -0.51 | -1.14 | 44.38 | 44.58 | 44.31 | 265488 |
| 1730241000 | 44.93 | -0.3 | -0.66 | 45.11 | 45.13 | 44.93 | 165036 |
| 1730154600 | 45.23 | 0.36 | 0.80 | 45.08 | 45.2931 | 45.028 | 493613 |
| 1729895400 | 44.87 | -0.08 | -0.18 | 45.03 | 45.05 | 44.798 | 116804 |
| 1729809000 | 44.95 | 0.17 | 0.38 | 45.13 | 45.17 | 44.84 | 1591664 |
| 1729722600 | 44.78 | -0.33 | -0.73 | 44.92 | 45 | 44.68 | 163977 |
| 1729636200 | 45.11 | -0.16 | -0.35 | 44.91 | 45.12 | 44.89 | 166986 |
| 1729549800 | 45.27 | -0.27 | -0.59 | 45.4 | 45.4087 | 45.14 | 157970 |
| 1729290600 | 45.54 | 0.11 | 0.24 | 45.48 | 45.565 | 45.44 | 119307 |
| 1729204200 | 45.43 | 0.03 | 0.07 | 45.62 | 45.62 | 45.41 | 150871 |
| 1729117800 | 45.4 | 0.24 | 0.53 | 45.25 | 45.423977 | 45.2 | 221670 |
| 1729031400 | 45.16 | -0.84 | -1.83 | 45.87 | 45.874 | 45.1199 | 165335 |
| 1728945000 | 46 | 0.32 | 0.70 | 45.75 | 46.02 | 45.7298 | 227884 |
| 1728685800 | 45.68 | 0.29 | 0.64 | 45.5 | 45.6995 | 45.5 | 174783 |
| 1728599400 | 45.39 | -0.26 | -0.57 | 45.36 | 45.39 | 45.18 | 188860 |
| 1728513000 | 45.65 | 0.34 | 0.75 | 45.35 | 45.695 | 45.3101 | 167717 |
| 1728426600 | 45.31 | 0.11 | 0.24 | 45.27 | 45.375 | 45.23 | 179013 |
| 1728340200 | 45.2 | -0.33 | -0.72 | 45.31 | 45.38 | 45.09 | 240271 |
| 1728081000 | 45.53 | 0.34 | 0.75 | 45.33 | 45.534 | 45.265 | 106121 |
| 1727994600 | 45.19 | -0.22 | -0.48 | 45.2 | 45.33 | 45.12 | 188056 |
| 1727908200 | 45.41 | -0.01 | -0.02 | 45.28 | 45.469 | 45.1715 | 195618 |
| 1727821800 | 45.42 | -0.28 | -0.61 | 45.68 | 45.8726 | 45.1801 | 249171 |
| 1727735400 | 45.7 | 0.01 | 0.02 | 45.72 | 45.73 | 45.4775 | 197070 |
| 1727476200 | 45.69 | -0.34 | -0.74 | 45.88 | 46.02 | 45.68 | 248471 |
| 1727389800 | 46.03 | 0.96 | 2.13 | 45.96 | 46.055 | 45.73 | 297693 |
| 1727303400 | 45.07 | 0.07 | 0.16 | 45.06 | 45.1052 | 45 | 207681 |
| 1727217000 | 45 | 0.1 | 0.22 | 44.99 | 45.0742 | 44.8399 | 174481 |
| 1727130600 | 44.9 | 0.13 | 0.29 | 44.84 | 44.9 | 44.7646 | 285091 |
| 1726871400 | 44.77 | -0.53 | -1.17 | 44.99 | 44.99 | 44.71 | 166514 |
| 1726785000 | 45.3 | 0.66 | 1.48 | 45.35 | 45.41 | 45.15 | 191749 |
| 1726698600 | 44.64 | -0.14 | -0.31 | 44.66 | 44.86 | 44.45 | 134879 |
| 1726612200 | 44.78 | -0.13 | -0.29 | 44.96 | 44.96 | 44.62 | 169667 |
| 1726525800 | 44.91 | 0.05 | 0.11 | 44.74 | 44.94 | 44.67 | 172778 |
| 1726266600 | 44.86 | 0 | 0.00 | 44.72 | 44.9025 | 44.72 | 189637 |
| 1726180200 | 44.86 | 0.26 | 0.58 | 44.64 | 44.9312 | 44.5005 | 331595 |
| 1726093800 | 44.6 | 0.4 | 0.90 | 44.38 | 44.67 | 43.94 | 341734 |
| 1726007400 | 44.2 | -0.11 | -0.25 | 44.2 | 44.236 | 43.88 | 320518 |
| 1725921000 | 44.31 | 0.55 | 1.26 | 44.17 | 44.43 | 44.17 | 165629 |
| 1725661800 | 43.76 | -0.74 | -1.66 | 44.53 | 44.6 | 43.75 | 263764 |
| 1725575400 | 44.5 | -0.47 | -1.05 | 44.469 | 44.71 | 44.35 | 257563 |
| 1725489000 | 44.97 | -0.46 | -1.01 | 44.95 | 45.45 | 44.87 | 235795 |
| 1725402600 | 45.43 | -0.96 | -2.07 | 45.97 | 45.97 | 45.32 | 197456 |
| 1725057000 | 46.39 | 0.26 | 0.56 | 46.36 | 46.435 | 46.17 | 130773 |
| 1724970600 | 46.13 | 0.31 | 0.68 | 46.22 | 46.405 | 46.07 | 228563 |
| 1724884200 | 45.82 | -0.02 | -0.04 | 45.98 | 46.05 | 45.66 | 162280 |
| 1724797800 | 45.84 | -0.07 | -0.15 | 45.83 | 45.9175 | 45.78 | 408778 |
| 1724711400 | 45.91 | -0.11 | -0.24 | 45.98 | 46.05 | 45.85 | 161621 |
| 1724452200 | 46.02 | 0.37 | 0.81 | 45.93 | 46.11 | 45.86 | 157810 |
| 1724365800 | 45.65 | -0.06 | -0.13 | 46 | 46.02 | 45.6 | 218721 |
