Hot Features
프리미엄
iShares Latin America 40 (ILF)
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 | -0.54 | -2.14285714286 | 25.2 | 25.5 | 24.15 | 830771 | 24.59983499 | SP |
| 4 | -1.3 | -5.00770416025 | 25.96 | 26.2005 | 24.15 | 570100 | 25.12133116 | SP |
| 12 | -0.79 | -3.10412573674 | 25.45 | 26.83 | 24.15 | 816537 | 25.75047663 | SP |
| 26 | -3.58 | -12.6770538244 | 28.24 | 28.7937 | 22.51 | 1106528 | 25.6973425 | SP |
| 52 | -1.96 | -7.36288504884 | 26.62 | 29.835 | 22.51 | 1115486 | 26.86675336 | SP |
| 156 | -0.62 | -2.45253164557 | 25.28 | 31.24 | 20.75 | 1439881 | 25.88521141 | SP |
| 260 | -9.29 | -27.3637702504 | 33.95 | 34.83 | 15.54 | 1545345 | 25.87342879 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500200 | 24.19 | -0.41 | -1.67 | 24.66 | 24.66 | 24.15 | 1472810 |
| 1730413800 | 24.6 | -0.3 | -1.20 | 24.74 | 24.81 | 24.59 | 1312016 |
| 1730327400 | 24.9 | -0.12 | -0.48 | 24.8345 | 24.96 | 24.8 | 316400 |
| 1730241000 | 25.02 | -0.37 | -1.46 | 25.39 | 25.5 | 25.02 | 629013 |
| 1730154600 | 25.39 | 0.2 | 0.79 | 25.2 | 25.45 | 25.2 | 328086 |
| 1729895400 | 25.19 | -0.09 | -0.36 | 25.45 | 25.45 | 25.15 | 218368 |
| 1729809000 | 25.28 | 0.07 | 0.28 | 25.12 | 25.32 | 25.08 | 364072 |
| 1729722600 | 25.21 | 0.02 | 0.08 | 25.05 | 25.22 | 24.98 | 415511 |
| 1729636200 | 25.19 | -0.01 | -0.04 | 25.24 | 25.26 | 25.03 | 777487 |
| 1729549800 | 25.2 | -0.07 | -0.28 | 25.19 | 25.27 | 25.125 | 324493 |
| 1729290600 | 25.27 | -0.02 | -0.08 | 25.51 | 25.535 | 25.26 | 542067 |
| 1729204200 | 25.29 | -0.07 | -0.28 | 25.26 | 25.33 | 25.14 | 462605 |
| 1729117800 | 25.36 | -0.02 | -0.08 | 25.26 | 25.48 | 25.25 | 311486 |
| 1729031400 | 25.38 | -0.38 | -1.48 | 25.5 | 25.58 | 25.2591 | 611367 |
| 1728945000 | 25.76 | 0.2 | 0.78 | 25.56 | 25.865 | 25.49 | 397060 |
| 1728685800 | 25.56 | -0.01 | -0.04 | 25.35 | 25.59 | 25.34 | 1049438 |
| 1728599400 | 25.57 | 0.24 | 0.95 | 25.42 | 25.575 | 25.2825 | 363951 |
| 1728513000 | 25.33 | -0.33 | -1.29 | 25.32 | 25.5 | 25.29 | 481870 |
| 1728426600 | 25.66 | -0.23 | -0.89 | 25.63 | 25.72 | 25.49 | 309850 |
| 1728340200 | 25.89 | -0.16 | -0.61 | 25.96 | 26.2005 | 25.81 | 512949 |
| 1728081000 | 26.05 | 0.27 | 1.05 | 25.81 | 26.07 | 25.81 | 467776 |
| 1727994600 | 25.78 | -0.31 | -1.19 | 25.76 | 25.78 | 25.51 | 1021242 |
| 1727908200 | 26.09 | 0.17 | 0.66 | 26.24 | 26.3599 | 26.09 | 540216 |
| 1727821800 | 25.92 | 0.01 | 0.04 | 26.03 | 26.03 | 25.73 | 481674 |
| 1727735400 | 25.91 | -0.21 | -0.80 | 26.18 | 26.18 | 25.855 | 367703 |
| 1727476200 | 26.12 | -0.09 | -0.34 | 26.3 | 26.42 | 26.09 | 532125 |
| 1727389800 | 26.21 | 0.25 | 0.96 | 26.28 | 26.44 | 26.18 | 571003 |
| 1727303400 | 25.96 | -0.22 | -0.84 | 26.18 | 26.25 | 25.94 | 795968 |
| 1727217000 | 26.18 | 0.64 | 2.51 | 26.16 | 26.33 | 26.11 | 748272 |
| 1727130600 | 25.54 | -0.01 | -0.04 | 25.44 | 25.6275 | 25.43 | 263811 |
| 1726871400 | 25.55 | -0.65 | -2.48 | 25.93 | 26.02 | 25.4901 | 404187 |
| 1726785000 | 26.2 | 0.16 | 0.61 | 26.38 | 26.38 | 26.11 | 215203 |
| 1726698600 | 26.04 | -0.07 | -0.27 | 26.1 | 26.43 | 25.935 | 737677 |
| 1726612200 | 26.11 | 0.03 | 0.12 | 26 | 26.145 | 25.97 | 306997 |
| 1726525800 | 26.08 | 0.19 | 0.73 | 26.13 | 26.2 | 26.015 | 641146 |
| 1726266600 | 25.89 | 0.27 | 1.05 | 25.7 | 26.11 | 25.7 | 969751 |
| 1726180200 | 25.62 | 0.27 | 1.07 | 25.31 | 25.64 | 25.24 | 1076610 |
| 1726093800 | 25.35 | 0.33 | 1.32 | 25.29 | 25.395 | 24.985 | 2036541 |
| 1726007400 | 25.02 | -0.36 | -1.42 | 25.44 | 25.44 | 24.8701 | 841813 |
| 1725921000 | 25.38 | 0.11 | 0.44 | 25.32 | 25.51 | 25.32 | 509312 |
| 1725661800 | 25.27 | -0.41 | -1.60 | 25.76 | 25.84 | 25.17 | 915278 |
| 1725575400 | 25.68 | 0.14 | 0.55 | 25.59 | 25.76 | 25.57 | 910372 |
| 1725489000 | 25.54 | 0.09 | 0.35 | 25.49 | 25.81 | 25.49 | 1024816 |
| 1725402600 | 25.45 | -0.48 | -1.85 | 25.72 | 25.73 | 25.43 | 1160050 |
| 1725057000 | 25.93 | 0.13 | 0.50 | 25.5 | 25.97 | 25.5 | 1760123 |
| 1724970600 | 25.8 | -0.24 | -0.92 | 25.73 | 25.86 | 25.635 | 1144190 |
| 1724884200 | 26.04 | -0.19 | -0.72 | 26.09 | 26.21 | 25.945 | 569393 |
| 1724797800 | 26.23 | -0.2 | -0.76 | 26.37 | 26.405 | 26.195 | 668203 |
| 1724711400 | 26.43 | 0.14 | 0.53 | 26.26 | 26.56 | 26.26 | 963643 |
| 1724452200 | 26.29 | 0.51 | 1.98 | 26.09 | 26.41 | 26.02 | 1119909 |
| 1724365800 | 25.78 | -0.55 | -2.09 | 26.06 | 26.085 | 25.75 | 1173664 |
| 1724279400 | 26.33 | -0.05 | -0.19 | 26.45 | 26.56 | 26.24 | 684512 |
| 1724193000 | 26.38 | -0.32 | -1.20 | 26.54 | 26.59 | 26.32 | 1176281 |
| 1724106600 | 26.7 | 0.39 | 1.48 | 26.39 | 26.83 | 26.38 | 3893693 |
| 1723847400 | 26.31 | 0.08 | 0.30 | 26.39 | 26.42 | 26.2 | 628817 |
| 1723761000 | 26.23 | 0.39 | 1.51 | 25.97 | 26.395 | 25.97 | 1947313 |
| 1723674600 | 25.84 | 0.13 | 0.51 | 25.69 | 25.925 | 25.69 | 962722 |
| 1723588200 | 25.71 | 0.34 | 1.34 | 25.54 | 25.73 | 25.465 | 1335492 |
| 1723501800 | 25.37 | 0.11 | 0.44 | 25.45 | 25.515 | 25.29 | 1047296 |
| 1723242600 | 25.26 | 0.49 | 1.98 | 24.96 | 25.31 | 24.9 | 1442226 |
| 1723156200 | 24.77 | 0.51 | 2.10 | 24.55 | 24.87 | 24.36 | 2048037 |
| 1723069800 | 24.26 | 0.33 | 1.38 | 24.35 | 24.45 | 24.16 | 1349769 |
| 1722983400 | 23.93 | 0.53 | 2.26 | 23.66 | 24.17 | 23.57 | 1906582 |
| 1722897000 | 23.4 | -0.44 | -1.85 | 22.75 | 23.555 | 22.745 | 6268263 |
