Hot Features
프리미엄
Janus Henderson US Real Estate ETF (JRE)
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 | -0.0857 | -0.354781687138 | 24.1557 | 24.1557 | 23.73 | 47 | 23.89572991 | SP |
| 4 | 0.33 | 1.3900589722 | 23.74 | 24.3441 | 22.84 | 448 | 23.1159024 | SP |
| 12 | -1.34 | -5.27351436442 | 25.41 | 26.24 | 22.84 | 569 | 24.19275259 | SP |
| 26 | 0.36 | 1.51834668916 | 23.71 | 26.86 | 22.84 | 591 | 25.04210566 | SP |
| 52 | 2.6 | 12.1099208197 | 21.47 | 26.86 | 20.522 | 4226 | 21.89106837 | SP |
| 156 | -2.56 | -9.61321817499 | 26.63 | 29.18 | 18.89 | 2227 | 22.10672361 | SP |
| 260 | -1.03 | -4.10358565737 | 25.1 | 29.34 | 18.89 | 2346 | 23.05628803 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 23.9593 | -0.12 | -0.51 | 23.73 | 23.9593 | 23.73 | 66 |
| 1738366200 | 24.0811 | -0.04 | -0.15 | 23.95 | 24.0811 | 23.95 | 34 |
| 1738279800 | 24.1169 | 0.34 | 1.44 | 24.12 | 24.12 | 24.1169 | 11 |
| 1738193400 | 23.7748 | -0.38 | -1.58 | 24.15 | 24.15 | 23.7748 | 118 |
| 1738107000 | 24.1557 | -0.19 | -0.77 | 24.1557 | 24.1557 | 24.1557 | 6 |
| 1738020600 | 24.3441 | 0.32 | 1.35 | 24.06 | 24.3441 | 24.06 | 63 |
| 1737761400 | 24.0193 | 0.3 | 1.26 | 24.0193 | 24.0193 | 24.0193 | 2 |
| 1737675000 | 23.7214 | 0 | 0.00 | 23.7214 | 23.7214 | 23.7214 | 0 |
| 1737588600 | 23.7214 | -0.44 | -1.82 | 24.18 | 24.18 | 23.7214 | 395 |
| 1737502200 | 24.1619 | 0.49 | 2.06 | 24.05 | 24.1619 | 24.05 | 30 |
| 1737156600 | 23.6737 | -0.01 | -0.06 | 23.72 | 23.72 | 23.6737 | 83 |
| 1737070200 | 23.6881 | 0.39 | 1.69 | 23.55 | 23.6881 | 23.55 | 103 |
| 1736983800 | 23.2941 | 0.04 | 0.19 | 23.34 | 23.34 | 23.2941 | 33 |
| 1736897400 | 23.2498 | 0.17 | 0.73 | 23.04 | 23.2498 | 23.04 | 923 |
| 1736811000 | 23.0817 | 0.23 | 1.01 | 22.86 | 23.0817 | 22.84 | 1078 |
| 1736551800 | 22.8505 | -0.62 | -2.64 | 23.1592 | 23.19 | 22.8505 | 3674 |
| 1736379000 | 23.4693 | 0.03 | 0.12 | 23.44 | 23.4693 | 23.25 | 722 |
| 1736292600 | 23.4406 | -0.13 | -0.56 | 23.74 | 23.74 | 23.4406 | 107 |
| 1736206200 | 23.5724 | -0.42 | -1.74 | 24.09 | 24.09 | 23.5724 | 468 |
| 1735947000 | 23.9897 | 0.29 | 1.24 | 23.68 | 23.995 | 23.68 | 1733 |
| 1735860600 | 23.6951 | -0.22 | -0.91 | 24 | 24 | 23.62 | 860 |
| 1735687800 | 23.9119 | 0.2 | 0.83 | 23.98 | 23.98 | 23.9119 | 187 |
| 1735601400 | 23.7139 | -0.1 | -0.41 | 23.79 | 23.79 | 23.42 | 252 |
| 1735342200 | 23.8119 | -0.17 | -0.70 | 23.97 | 23.97 | 23.57 | 241 |
| 1735255800 | 23.9793 | 0 | 0.01 | 24.03 | 24.03 | 23.9 | 993 |
| 1735077840 | 23.9771 | 0.17 | 0.71 | 23.82 | 23.9771 | 23.82 | 184 |
| 1734996600 | 23.8078 | 0.09 | 0.38 | 23.8078 | 23.8078 | 23.8078 | 12 |
| 1734737400 | 23.7169 | 0.1 | 0.41 | 23.61 | 24.06 | 23.5886 | 1941 |
| 1734651000 | 23.6208 | -0.37 | -1.54 | 23.89 | 23.89 | 23.6208 | 1205 |
| 1734564600 | 23.9902 | -1.12 | -4.48 | 25 | 25.03 | 23.9902 | 4068 |
| 1734478200 | 25.1145 | 0.11 | 0.42 | 25.1 | 25.1145 | 25.1 | 705 |
| 1734391800 | 25.0089 | -0.11 | -0.42 | 25.2799 | 25.2799 | 25.0089 | 604 |
| 1734132600 | 25.1151 | -0.02 | -0.09 | 25.16 | 25.17 | 25.1 | 793 |
| 1734046200 | 25.1368 | -0.03 | -0.12 | 25.24 | 25.24 | 25.1368 | 244 |
| 1733959800 | 25.1662 | -0.02 | -0.07 | 25.15 | 25.1662 | 25.11 | 312 |
| 1733873400 | 25.1829 | -0.3 | -1.20 | 25.37 | 25.37 | 25.1829 | 33 |
| 1733787000 | 25.4876 | 0.11 | 0.44 | 25.3 | 25.4876 | 25.3 | 80 |
| 1733527800 | 25.3772 | -0.04 | -0.16 | 25.43 | 25.43 | 25.3 | 726 |
| 1733441400 | 25.4191 | -0.02 | -0.10 | 25.37 | 25.4191 | 25.37 | 187 |
| 1733355000 | 25.4433 | -0.01 | -0.06 | 25.52 | 25.52 | 25.4294 | 511 |
| 1733268600 | 25.4578 | -0.14 | -0.54 | 25.7 | 25.7 | 25.4578 | 3143 |
| 1733182200 | 25.5961 | -0.36 | -1.37 | 25.98 | 25.98 | 25.5961 | 19 |
| 1732917840 | 25.9511 | -0.17 | -0.64 | 26.24 | 26.24 | 25.9511 | 57 |
| 1732750200 | 26.117 | 0.16 | 0.61 | 26.19 | 26.19 | 26.117 | 113 |
| 1732663800 | 25.9577 | 0.09 | 0.34 | 25.79 | 25.9577 | 25.79 | 23 |
| 1732577400 | 25.8686 | 0.38 | 1.48 | 25.7 | 25.93 | 25.7 | 107 |
| 1732318200 | 25.4922 | 0.26 | 1.02 | 25.45 | 25.4922 | 25.45 | 100 |
| 1732231800 | 25.2336 | 0.04 | 0.16 | 25.29 | 25.37 | 25.19 | 2573 |
| 1732145400 | 25.1929 | -0.1 | -0.40 | 25.1929 | 25.1929 | 25.1929 | 25 |
| 1732059000 | 25.2941 | 0.11 | 0.45 | 25.2941 | 25.2941 | 25.2941 | 4 |
| 1731972600 | 25.181 | 0.1 | 0.39 | 25.07 | 25.181 | 25.07 | 163 |
| 1731713400 | 25.0838 | 0.04 | 0.15 | 24.98 | 25.0838 | 24.98 | 86 |
| 1731627000 | 25.0474 | -0.28 | -1.09 | 25.26 | 25.26 | 25.0474 | 84 |
| 1731540600 | 25.3244 | 0.08 | 0.33 | 25.49 | 25.49 | 25.3244 | 7 |
| 1731454200 | 25.2423 | -0.32 | -1.24 | 25.41 | 25.52 | 25.2423 | 235 |
| 1731367800 | 25.56 | -0.22 | -0.85 | 25.65 | 25.7742 | 25.54 | 482 |
| 1731108600 | 25.78 | 0.5 | 1.98 | 25.4197 | 25.78 | 25.4197 | 2657 |
| 1731022200 | 25.28 | 0.3 | 1.20 | 25.28 | 25.28 | 25.28 | 173 |
| 1730935800 | 24.98 | -0.29 | -1.14 | 25.2 | 25.27 | 24.98 | 1610 |
| 1730849400 | 25.2672 | 0.27 | 1.07 | 24.87 | 25.2672 | 24.87 | 62 |
| 1730763000 | 24.9985 | 0.21 | 0.86 | 24.93 | 24.9985 | 24.93 | 6 |
