Hot Features
프리미엄
Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
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 | -0.8598 | -1.6985414827 | 50.6199 | 50.6199 | 49.55 | 209 | 49.89346671 | SP |
| 4 | -1.8899 | -3.65905130687 | 51.65 | 52.01 | 49.55 | 35112 | 51.49726063 | SP |
| 12 | -1.9449 | -3.76153176675 | 51.705 | 52.01 | 49.55 | 13032 | 51.45602358 | SP |
| 26 | -0.8999 | -1.7763521516 | 50.66 | 52.54 | 49.55 | 48185 | 51.18198375 | SP |
| 52 | -0.8999 | -1.7763521516 | 50.66 | 52.54 | 49.55 | 48185 | 51.18198375 | SP |
| 156 | -0.8999 | -1.7763521516 | 50.66 | 52.54 | 49.55 | 48185 | 51.18198375 | SP |
| 260 | -0.8999 | -1.7763521516 | 50.66 | 52.54 | 49.55 | 48185 | 51.18198375 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 49.7601 | -0.13 | -0.27 | 50.14 | 50.14 | 49.55 | 100 |
| 1735255800 | 49.895 | -0.19 | -0.38 | 50.02 | 50.02 | 49.895 | 171 |
| 1735077840 | 50.0833 | 0.19 | 0.39 | 49.905 | 50.0833 | 49.905 | 3 |
| 1734996600 | 49.89 | -0.73 | -1.44 | 49.58 | 49.89 | 49.58 | 659 |
| 1734737400 | 50.6199 | 0.16 | 0.31 | 50.6199 | 50.6199 | 50.6199 | 2 |
| 1734651000 | 50.4648 | 0.5 | 1.00 | 50.47 | 50.6 | 50.41 | 4725 |
| 1734564600 | 49.963 | -0.8 | -1.57 | 50.76 | 50.76 | 49.75 | 1751 |
| 1734478200 | 50.76 | 0.18 | 0.36 | 50.6 | 50.8 | 50.6 | 20866 |
| 1734391800 | 50.58 | -0.55 | -1.09 | 51.56 | 51.58 | 50.58 | 26713 |
| 1734132600 | 51.1349 | -0.44 | -0.84 | 51.4985 | 51.4985 | 51.1349 | 516 |
| 1734046200 | 51.57 | 0.03 | 0.06 | 51.7 | 51.7 | 51.08 | 580047 |
| 1733959800 | 51.5401 | -0.28 | -0.54 | 51.38 | 51.5401 | 51.38 | 12294 |
| 1733873400 | 51.8205 | 0.24 | 0.46 | 52.01 | 52.01 | 51.8205 | 19358 |
| 1733787000 | 51.585 | -0.13 | -0.24 | 51.25 | 51.585 | 51.25 | 6 |
| 1733527800 | 51.7101 | 0.23 | 0.44 | 51.7101 | 51.7101 | 51.7101 | 4 |
| 1733441400 | 51.4848 | -0.01 | -0.01 | 51.4848 | 51.4848 | 51.4848 | 2 |
| 1733355000 | 51.4901 | 0.17 | 0.33 | 51.82 | 51.82 | 51.4901 | 9 |
| 1733268600 | 51.32 | -0.07 | -0.15 | 51.32 | 51.32 | 51.32 | 0 |
| 1733182200 | 51.3949 | -0.26 | -0.49 | 51.3949 | 51.3949 | 51.3949 | 0 |
| 1732917840 | 51.65 | 0.15 | 0.29 | 51.65 | 51.65 | 51.65 | 0 |
| 1732750200 | 51.5001 | -0.12 | -0.22 | 51.5001 | 51.5001 | 51.5001 | 6 |
| 1732663800 | 51.6152 | -0.1 | -0.20 | 51.3 | 51.6152 | 51.3 | 12 |
| 1732577400 | 51.72 | 0.92 | 1.81 | 50.92 | 51.72 | 50.92 | 210 |
| 1732318200 | 50.8 | -0.02 | -0.03 | 50.8 | 50.8 | 50.8 | 2 |
| 1732231800 | 50.815 | 0.1 | 0.21 | 50.19 | 51.22 | 50.19 | 1505 |
| 1732145400 | 50.71 | 0.01 | 0.02 | 50.71 | 50.71 | 50.71 | 0 |
| 1732059000 | 50.7 | 0.23 | 0.47 | 50.09 | 50.7 | 50.09 | 1005 |
| 1731972600 | 50.465 | -0.26 | -0.50 | 50.465 | 50.465 | 50.465 | 0 |
| 1731713400 | 50.72 | -0.39 | -0.76 | 50.72 | 50.72 | 50.72 | 0 |
| 1731627000 | 51.11 | 0.27 | 0.53 | 50.4301 | 51.11 | 50.4301 | 704 |
| 1731540600 | 50.8399 | -0.34 | -0.66 | 51.35 | 51.35 | 50.8399 | 6688 |
| 1731454200 | 51.18 | 0.15 | 0.29 | 51.18 | 51.19 | 51.17 | 76387 |
| 1731367800 | 51.0301 | -0.09 | -0.19 | 50.65 | 51.0301 | 50.65 | 1 |
| 1731108600 | 51.125 | 0.19 | 0.37 | 50.66 | 51.125 | 50.66 | 3 |
| 1731022200 | 50.9351 | 0.5 | 0.98 | 50.9351 | 50.9351 | 50.9351 | 1 |
| 1730935800 | 50.44 | -0.04 | -0.08 | 50.81 | 50.81 | 50.44 | 3 |
| 1730849400 | 50.48 | -0.03 | -0.05 | 50.48 | 50.48 | 50.48 | 0 |
| 1730763000 | 50.505 | -0.34 | -0.66 | 50.505 | 50.505 | 50.505 | 0 |
| 1730500200 | 50.84 | -0.12 | -0.24 | 50.84 | 50.84 | 50.84 | 80 |
| 1730413800 | 50.96 | -0.14 | -0.26 | 50.96 | 50.96 | 50.96 | 0 |
| 1730327400 | 51.095 | 0.12 | 0.24 | 51.095 | 51.095 | 51.095 | 0 |
| 1730241000 | 50.975 | -0.04 | -0.08 | 50.975 | 50.975 | 50.975 | 3 |
| 1730154600 | 51.015 | -0.04 | -0.07 | 51.015 | 51.015 | 51.015 | 0 |
| 1729895400 | 51.05 | 0.13 | 0.25 | 51.05 | 51.05 | 51.05 | 1 |
| 1729809000 | 50.925 | 0.09 | 0.19 | 50.925 | 50.925 | 50.925 | 1 |
| 1729722600 | 50.83 | -0.16 | -0.31 | 50.45 | 50.83 | 50.41 | 530 |
| 1729636200 | 50.99 | -0.22 | -0.43 | 50.99 | 50.99 | 50.99 | 0 |
| 1729549800 | 51.21 | -0.27 | -0.52 | 51.21 | 51.21 | 51.21 | 0 |
| 1729290600 | 51.48 | -0.03 | -0.05 | 51.48 | 51.48 | 51.48 | 123 |
| 1729204200 | 51.505 | -0.12 | -0.22 | 51.505 | 51.505 | 51.505 | 0 |
| 1729117800 | 51.62 | 0.12 | 0.23 | 51.62 | 51.62 | 51.62 | 72 |
| 1729031400 | 51.5 | 0.14 | 0.27 | 51.86 | 51.86 | 51.5 | 385 |
| 1728945000 | 51.36 | 0.09 | 0.18 | 51.36 | 51.36 | 51.36 | 27 |
| 1728685800 | 51.27 | -0.12 | -0.23 | 51.27 | 51.27 | 51.27 | 0 |
| 1728599400 | 51.39 | -0.1 | -0.19 | 51.84 | 51.84 | 51.39 | 665 |
| 1728513000 | 51.49 | -0.03 | -0.06 | 51.602 | 51.602 | 51.49 | 288 |
| 1728426600 | 51.5201 | -0.13 | -0.25 | 51.5201 | 51.5201 | 51.5201 | 1 |
| 1728340200 | 51.65 | -0.06 | -0.11 | 51.65 | 51.65 | 51.65 | 1 |
| 1728081000 | 51.705 | -0.17 | -0.33 | 51.705 | 51.705 | 51.705 | 0 |
| 1727994600 | 51.875 | -0.06 | -0.12 | 51.875 | 51.875 | 51.875 | 0 |
| 1727908200 | 51.935 | -0.46 | -0.88 | 51.94 | 51.94 | 51.935 | 100 |
| 1727821800 | 52.3979 | 0.2 | 0.38 | 52.3979 | 52.3979 | 52.3979 | 0 |
| 1727735400 | 52.2 | 0.03 | 0.05 | 52.2 | 52.2 | 52.2 | 1 |
