Hot Features
프리미엄
iREIT Marketvector Quality Reit Index ETF (IRET)
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 | 0.4343 | 2.02754435107 | 21.42 | 21.79 | 21.4 | 1143 | 21.58793841 | SP |
| 4 | -0.0957 | -0.435990888383 | 21.95 | 22.155 | 21.37 | 1409 | 21.74935867 | SP |
| 12 | -0.5157 | -2.3053196245 | 22.37 | 23.23 | 21.37 | 1993 | 22.38533221 | SP |
| 26 | 1.6743 | 8.29682854311 | 20.18 | 23.23 | 19.0762 | 1850 | 21.63574458 | SP |
| 52 | 1.6543 | 8.1896039604 | 20.2 | 23.23 | 18.8241 | 2394 | 20.86984743 | SP |
| 156 | 1.6543 | 8.1896039604 | 20.2 | 23.23 | 18.8241 | 2394 | 20.86984743 | SP |
| 260 | 1.6543 | 8.1896039604 | 20.2 | 23.23 | 18.8241 | 2394 | 20.86984743 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.8543 | 0.12 | 0.54 | 21.73 | 21.8543 | 21.73 | 20 |
| 1732231800 | 21.7378 | 0.14 | 0.67 | 21.79 | 21.79 | 21.7378 | 600 |
| 1732145400 | 21.593 | -0.03 | -0.12 | 21.66 | 21.66 | 21.49 | 1644 |
| 1732059000 | 21.62 | 0.07 | 0.31 | 21.51 | 21.62 | 21.46 | 1544 |
| 1731972600 | 21.5522 | 0.06 | 0.27 | 21.5 | 21.5522 | 21.4 | 568 |
| 1731713400 | 21.4943 | 0.1 | 0.45 | 21.42 | 21.4943 | 21.4 | 1361 |
| 1731627000 | 21.3978 | -0.26 | -1.21 | 21.4702 | 21.5 | 21.3978 | 355 |
| 1731540600 | 21.6602 | 0.11 | 0.52 | 21.725 | 21.78 | 21.59 | 560 |
| 1731454200 | 21.5481 | -0.28 | -1.27 | 21.76 | 21.808 | 21.5481 | 194 |
| 1731367800 | 21.8262 | -0.08 | -0.35 | 21.91 | 21.9504 | 21.77 | 11555 |
| 1731108600 | 21.9027 | 0.26 | 1.21 | 21.57 | 21.9027 | 21.57 | 326 |
| 1731022200 | 21.64 | 0.12 | 0.55 | 21.46 | 21.67 | 21.46 | 1742 |
| 1730935800 | 21.5218 | -0.3 | -1.38 | 21.78 | 21.78 | 21.5218 | 700 |
| 1730849400 | 21.8226 | 0.3 | 1.41 | 21.42 | 21.8226 | 21.42 | 123 |
| 1730763000 | 21.52 | 0.15 | 0.70 | 21.37 | 21.5299 | 21.37 | 779 |
| 1730500200 | 21.37 | -0.29 | -1.35 | 21.71 | 21.71 | 21.37 | 1003 |
| 1730413800 | 21.6616 | -0.36 | -1.62 | 22.05 | 22.05 | 21.6616 | 486 |
| 1730327400 | 22.018 | 0.1 | 0.47 | 21.95 | 22.018 | 21.95 | 163 |
| 1730241000 | 21.9155 | -0.1 | -0.47 | 21.89 | 21.9899 | 21.89 | 735 |
| 1730154600 | 22.02 | 0.08 | 0.35 | 21.9 | 22.02 | 21.9 | 3272 |
| 1729895400 | 21.9435 | -0.3 | -1.36 | 21.95 | 22.155 | 21.9435 | 463 |
| 1729809000 | 22.2462 | -0.05 | -0.23 | 22.33 | 22.33 | 22.21 | 763 |
| 1729722600 | 22.2977 | 0.16 | 0.74 | 21.99 | 22.35 | 21.99 | 5960 |
| 1729636200 | 22.1339 | 0.06 | 0.27 | 22 | 22.17 | 22 | 1103 |
| 1729549800 | 22.075 | -0.43 | -1.89 | 22.53 | 22.53 | 22.075 | 920 |
| 1729290600 | 22.5004 | 0.1 | 0.46 | 22.46 | 22.5004 | 22.46 | 541 |
| 1729204200 | 22.3981 | -0.28 | -1.25 | 22.56 | 22.56 | 22.3981 | 929 |
| 1729117800 | 22.6806 | 0.29 | 1.29 | 22.49 | 22.72 | 22.49 | 3511 |
| 1729031400 | 22.3923 | 0.18 | 0.80 | 22.53 | 22.53 | 22.3923 | 200 |
| 1728945000 | 22.2151 | 0.17 | 0.76 | 22.07 | 22.23 | 22.02 | 1251 |
| 1728685800 | 22.0477 | 0.19 | 0.87 | 21.99 | 22.06 | 21.99 | 1398 |
| 1728599400 | 21.8566 | -0.16 | -0.73 | 21.94 | 21.94 | 21.81 | 488 |
| 1728513000 | 22.0169 | -0.02 | -0.08 | 21.92 | 22.03 | 21.9141 | 1150 |
| 1728426600 | 22.035 | 0.02 | 0.09 | 22.07 | 22.07 | 21.9 | 755 |
| 1728340200 | 22.0149 | -0.22 | -0.98 | 22.16 | 22.16 | 21.9 | 8658 |
| 1728081000 | 22.2328 | -0.06 | -0.28 | 22.26 | 22.26 | 22.2328 | 321 |
| 1727994600 | 22.296 | -0.2 | -0.91 | 22.27 | 22.31 | 22.18 | 1102 |
| 1727908200 | 22.5 | -0.24 | -1.06 | 22.43 | 22.5 | 22.3138 | 1009 |
| 1727821800 | 22.74 | -0.11 | -0.48 | 22.95 | 22.95 | 22.62 | 5462 |
| 1727735400 | 22.8494 | 0.16 | 0.71 | 22.68 | 22.8494 | 22.67 | 1799 |
| 1727476200 | 22.6872 | 0.02 | 0.09 | 22.86 | 22.86 | 22.685 | 952 |
| 1727389800 | 22.6669 | -0.23 | -1.00 | 23.07 | 23.07 | 22.6669 | 7692 |
| 1727303400 | 22.8968 | -0.21 | -0.91 | 23.14 | 23.14 | 22.87 | 2507 |
| 1727217000 | 23.1066 | -0.12 | -0.53 | 23.04 | 23.16 | 23.04 | 3349 |
| 1727130600 | 23.23 | 0.33 | 1.45 | 22.92 | 23.23 | 22.92 | 2261 |
| 1726871400 | 22.8972 | -0.09 | -0.38 | 22.97 | 23.07 | 22.885 | 4573 |
| 1726785000 | 22.984 | 0.07 | 0.29 | 23.17 | 23.17 | 22.89 | 10332 |
| 1726698600 | 22.9175 | 0 | 0.00 | 23 | 23 | 22.9175 | 252 |
| 1726612200 | 22.9174 | -0.15 | -0.65 | 23.09 | 23.09 | 22.9174 | 2623 |
| 1726525800 | 23.0684 | 0.11 | 0.48 | 23.07 | 23.12 | 22.9804 | 2993 |
| 1726266600 | 22.9589 | 0.26 | 1.16 | 22.8 | 22.9589 | 22.8 | 903 |
| 1726180200 | 22.6949 | 0.18 | 0.79 | 22.62 | 22.6949 | 22.62 | 118 |
| 1726093800 | 22.516 | -0.03 | -0.12 | 22.175 | 22.516 | 22.175 | 515 |
| 1726007400 | 22.5425 | 0.28 | 1.27 | 22.27 | 22.5425 | 22.27 | 989 |
| 1725921000 | 22.2604 | 0.06 | 0.27 | 22.18 | 22.35 | 22.16 | 5248 |
| 1725661800 | 22.2 | -0.06 | -0.27 | 22.15 | 22.2 | 22.1 | 849 |
| 1725575400 | 22.26 | -0.06 | -0.27 | 22.36 | 22.36 | 22.2132 | 1822 |
| 1725489000 | 22.32 | -0.45 | -1.98 | 22.28 | 22.34 | 22.15 | 2538 |
| 1725402600 | 22.7718 | 0.33 | 1.46 | 22.39 | 22.7718 | 22.39 | 831 |
| 1725057000 | 22.4431 | 0.23 | 1.01 | 22.37 | 22.4431 | 22.3329 | 729 |
| 1724970600 | 22.2178 | -0.06 | -0.27 | 22.22 | 22.3 | 22.1301 | 1239 |
| 1724884200 | 22.2781 | -0.02 | -0.10 | 22.37 | 22.37 | 22.195 | 1209 |
| 1724797800 | 22.2999 | 0.03 | 0.15 | 22.25 | 22.34 | 22.2455 | 929 |
| 1724711400 | 22.2674 | -0 | -0.01 | 22.48 | 22.48 | 22.2674 | 2220 |
| 1724452200 | 22.2698 | 0.42 | 1.90 | 22.33 | 22.33 | 22.2099 | 14760 |
