Hot Features
프리미엄
Ark Israel Innovative Technology ETF (IZRL)
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 | -0.5 | -2.08420175073 | 23.99 | 24.44 | 23.525 | 14525 | 24.20896989 | SP |
| 4 | 1.42 | 6.43407340281 | 22.07 | 24.44 | 21.9126 | 15815 | 23.28599595 | SP |
| 12 | 3.3 | 16.3447251114 | 20.19 | 24.44 | 19.92 | 13975 | 22.31725043 | SP |
| 26 | 3.34 | 16.5756823821 | 20.15 | 24.44 | 17.95 | 13431 | 20.82966849 | SP |
| 52 | 4.04 | 20.7712082262 | 19.45 | 24.44 | 17.95 | 15157 | 20.56836357 | SP |
| 156 | -0.85 | -3.49219391947 | 24.34 | 25.85 | 15.145 | 20816 | 19.57934694 | SP |
| 260 | 0.25 | 1.07573149742 | 23.24 | 38.77 | 14 | 51188 | 28.78395373 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 23.49 | -0.61 | -2.53 | 23.56 | 23.7595 | 23.3783 | 17404 |
| 1737761400 | 24.1 | -0.16 | -0.64 | 24.14 | 24.3113 | 24.06 | 15601 |
| 1737675000 | 24.255 | 0 | 0.00 | 24.255 | 24.255 | 24.255 | 0 |
| 1737588600 | 24.255 | -0.03 | -0.11 | 24.39 | 24.44 | 24.22 | 12412 |
| 1737502200 | 24.2815 | 0.41 | 1.72 | 23.99 | 24.3349 | 23.85 | 15562 |
| 1737156600 | 23.8704 | 0.1 | 0.42 | 23.96 | 24 | 23.7101 | 13240 |
| 1737070200 | 23.77 | 0.05 | 0.21 | 24.165 | 24.165 | 23.534 | 11770 |
| 1736983800 | 23.72 | 0.74 | 3.21 | 23.4 | 23.81 | 23.4 | 40307 |
| 1736897400 | 22.9833 | 0.35 | 1.56 | 23 | 23.08 | 22.85 | 5491 |
| 1736811000 | 22.63 | 0.09 | 0.42 | 22.52 | 22.66 | 22.2 | 8928 |
| 1736551800 | 22.5358 | -0.35 | -1.55 | 22.6 | 22.7018 | 22.515 | 5761 |
| 1736379000 | 22.89 | -0.33 | -1.43 | 23.05 | 23.05 | 22.78 | 17867 |
| 1736292600 | 23.2213 | -0.2 | -0.86 | 23.74 | 23.76 | 23.1678 | 9500 |
| 1736206200 | 23.4239 | 0.38 | 1.67 | 23.27 | 23.6398 | 23.27 | 14366 |
| 1735947000 | 23.04 | 0.25 | 1.10 | 22.6 | 23.04 | 22.6 | 8283 |
| 1735860600 | 22.79 | 0.4 | 1.79 | 22.65 | 22.93 | 22.55 | 43840 |
| 1735687800 | 22.39 | 0.16 | 0.72 | 22.29 | 22.515 | 22.2659 | 12436 |
| 1735601400 | 22.23 | 0.05 | 0.20 | 22.07 | 22.2962 | 21.9126 | 17682 |
| 1735342200 | 22.185 | -0.27 | -1.18 | 22.32 | 22.32 | 21.911 | 9604 |
| 1735255800 | 22.45 | 0.04 | 0.20 | 22.53 | 22.53 | 22.25 | 13020 |
| 1735077840 | 22.405 | 0.28 | 1.24 | 22.23 | 22.405 | 22.23 | 3756 |
| 1734996600 | 22.13 | 0.02 | 0.07 | 22.09 | 22.17 | 22.0601 | 6547 |
| 1734737400 | 22.1135 | 0.09 | 0.43 | 21.79 | 22.2839 | 21.79 | 11794 |
| 1734651000 | 22.019 | -0.14 | -0.63 | 22.07 | 22.2 | 21.87 | 12614 |
| 1734564600 | 22.159 | -0.52 | -2.30 | 22.65 | 22.9269 | 22.09 | 15484 |
| 1734478200 | 22.6802 | -0.01 | -0.07 | 22.79 | 22.79 | 22.56 | 14248 |
| 1734391800 | 22.695 | 0.4 | 1.77 | 22.4 | 22.76 | 22.3801 | 17077 |
| 1734132600 | 22.3 | -0.42 | -1.83 | 22.65 | 22.65 | 22.21 | 12772 |
| 1734046200 | 22.715 | 0.08 | 0.36 | 22.68 | 22.797 | 22.51 | 9149 |
| 1733959800 | 22.6345 | 0.14 | 0.64 | 22.73 | 22.73 | 22.44 | 15241 |
| 1733873400 | 22.4903 | -0.28 | -1.23 | 22.77 | 22.77 | 22.47 | 5318 |
| 1733787000 | 22.7711 | 0.24 | 1.07 | 22.79 | 22.99 | 22.68 | 16580 |
| 1733527800 | 22.5311 | 0.17 | 0.77 | 22.4 | 22.64 | 22.3701 | 11555 |
| 1733441400 | 22.3594 | -0.1 | -0.44 | 22.61 | 22.68 | 22.29 | 16073 |
| 1733355000 | 22.4586 | 0.01 | 0.04 | 22.31 | 22.602 | 22.3 | 16093 |
| 1733268600 | 22.45 | 0.45 | 2.05 | 21.89 | 22.45 | 21.87 | 35395 |
| 1733182200 | 22 | 0.03 | 0.14 | 22.11 | 22.33 | 21.8 | 22650 |
| 1732917840 | 21.97 | 0.29 | 1.34 | 21.89 | 22.1063 | 21.89 | 6200 |
| 1732750200 | 21.68 | -0.38 | -1.72 | 21.67 | 22.04 | 21.46 | 20652 |
| 1732663800 | 22.06 | 0.07 | 0.32 | 21.89 | 22.07 | 21.752 | 24138 |
| 1732577400 | 21.99 | 0.49 | 2.28 | 21.83 | 21.9999 | 21.83 | 23118 |
| 1732318200 | 21.5007 | 0.11 | 0.52 | 21.44 | 21.619 | 21.35 | 8371 |
| 1732231800 | 21.39 | 0.38 | 1.81 | 21.13 | 21.59 | 21.13 | 6031 |
| 1732145400 | 21.0094 | 0.27 | 1.32 | 20.86 | 21.0094 | 20.8022 | 7245 |
| 1732059000 | 20.735 | 0.05 | 0.24 | 20.5 | 20.81 | 20.49 | 6999 |
| 1731972600 | 20.6847 | 0.25 | 1.25 | 20.6 | 20.7672 | 20.54 | 5218 |
| 1731713400 | 20.43 | -0.49 | -2.32 | 20.75 | 20.75 | 20.2709 | 7570 |
| 1731627000 | 20.915 | -0.18 | -0.83 | 21.02 | 21.02 | 20.801 | 4162 |
| 1731540600 | 21.09 | 0.41 | 1.98 | 20.79 | 21.31 | 20.68 | 30308 |
| 1731454200 | 20.68 | -0.37 | -1.73 | 20.99 | 21.0188 | 20.6396 | 9745 |
| 1731367800 | 21.045 | 0.42 | 2.01 | 20.685 | 21.13 | 20.63 | 28002 |
| 1731108600 | 20.6296 | -0.22 | -1.06 | 20.72 | 20.79 | 20.61 | 12812 |
| 1731022200 | 20.85 | 0.23 | 1.12 | 20.65 | 20.85 | 20.6233 | 8448 |
| 1730935800 | 20.62 | 0.38 | 1.88 | 20.72 | 20.7287 | 20.424 | 15570 |
| 1730849400 | 20.24 | 0.32 | 1.61 | 20.08 | 20.31 | 20 | 4654 |
| 1730763000 | 19.92 | -0.42 | -2.06 | 20.19 | 20.19 | 19.92 | 7403 |
| 1730500200 | 20.34 | 0.21 | 1.04 | 20.21 | 20.3718 | 20.1701 | 5834 |
| 1730413800 | 20.13 | -0.43 | -2.09 | 20.45 | 20.45 | 20.06 | 4641 |
| 1730327400 | 20.56 | 0.32 | 1.58 | 20.25 | 20.62 | 20.12 | 12447 |
| 1730241000 | 20.24 | -0.06 | -0.30 | 20.28 | 20.28 | 20.013 | 4159 |
| 1730154600 | 20.3 | 0.72 | 3.68 | 19.95 | 20.3 | 19.95 | 9253 |
