Hot Features
프리미엄
Franklin International Low Volatility High Dividend Index ETF (LVHI)
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 | 0.48 | 1.5301243226 | 31.37 | 31.85 | 31.29 | 602861 | 31.58111096 | SP |
| 4 | 1.05 | 3.40909090909 | 30.8 | 31.85 | 30.6301 | 498596 | 31.23680264 | SP |
| 12 | 0.75 | 2.4115755627 | 31.1 | 31.85 | 29.69 | 407615 | 30.90531284 | SP |
| 26 | 2.27 | 7.67410412441 | 29.58 | 31.85 | 29.398 | 318686 | 30.86969698 | SP |
| 52 | 4.07 | 14.6508279338 | 27.78 | 31.85 | 27.5 | 271679 | 30.39542321 | SP |
| 156 | 4.38 | 15.9446669094 | 27.47 | 31.85 | 23.58 | 166272 | 28.78605344 | SP |
| 260 | 4.24 | 15.356754799 | 27.61 | 31.85 | 17.7 | 104045 | 28.55502255 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 31.83 | 0.18 | 0.56 | 31.67 | 31.83 | 31.6 | 347447 |
| 1739316600 | 31.6523 | -0.03 | -0.09 | 31.64 | 31.68 | 31.54 | 724823 |
| 1739230200 | 31.68 | 0.19 | 0.60 | 31.64 | 31.7099 | 31.575 | 567984 |
| 1738971000 | 31.49 | -0.1 | -0.32 | 31.71 | 31.71 | 31.405 | 552183 |
| 1738884600 | 31.59 | 0.13 | 0.41 | 31.65 | 31.6896 | 31.475 | 647385 |
| 1738798200 | 31.46 | 0.14 | 0.45 | 31.37 | 31.46 | 31.29 | 521931 |
| 1738711800 | 31.32 | 0.27 | 0.89 | 31.18 | 31.32 | 31.08 | 392925 |
| 1738625400 | 31.045 | -0.24 | -0.75 | 31.01 | 31.18 | 30.9 | 737666 |
| 1738366200 | 31.28 | -0.3 | -0.95 | 31.51 | 31.51 | 31.2116 | 300290 |
| 1738279800 | 31.58 | 0.32 | 1.02 | 31.45 | 31.5997 | 31.405 | 383926 |
| 1738193400 | 31.26 | 0.1 | 0.32 | 31.23 | 31.32 | 31.18 | 335009 |
| 1738107000 | 31.16 | -0.08 | -0.26 | 31.23 | 31.2616 | 31.0515 | 378298 |
| 1738020600 | 31.24 | 0.25 | 0.81 | 31.025 | 31.24 | 31.025 | 417226 |
| 1737761400 | 30.99 | 0.24 | 0.78 | 31.04 | 31.04 | 30.9 | 573683 |
| 1737675000 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1737588600 | 30.75 | -0.26 | -0.84 | 31.01 | 31.01 | 30.75 | 433325 |
| 1737502200 | 31.01 | 0.07 | 0.23 | 31.05 | 31.05 | 30.92 | 533113 |
| 1737156600 | 30.94 | 0.17 | 0.55 | 30.98 | 30.99 | 30.86 | 495836 |
| 1737070200 | 30.77 | -0.04 | -0.13 | 30.81 | 30.81 | 30.6301 | 383470 |
| 1736983800 | 30.81 | 0.22 | 0.72 | 30.8 | 30.81 | 30.685 | 595657 |
| 1736897400 | 30.59 | 0.06 | 0.20 | 30.61 | 30.61 | 30.395 | 393180 |
| 1736811000 | 30.53 | -0.01 | -0.03 | 30.41 | 30.53 | 30.3501 | 456018 |
| 1736551800 | 30.54 | -0.13 | -0.42 | 30.76 | 30.76 | 30.43 | 1171559 |
| 1736379000 | 30.67 | -0.05 | -0.16 | 30.65 | 30.71 | 30.51 | 395713 |
| 1736292600 | 30.72 | 0.07 | 0.23 | 30.74 | 30.79 | 30.62 | 590990 |
| 1736206200 | 30.65 | 0.06 | 0.20 | 30.73 | 30.7799 | 30.57 | 861520 |
| 1735947000 | 30.59 | 0.03 | 0.10 | 30.62 | 30.62 | 30.4623 | 310830 |
| 1735860600 | 30.56 | 0.04 | 0.13 | 30.62 | 30.65 | 30.445 | 448221 |
| 1735687800 | 30.52 | 0.19 | 0.63 | 30.48 | 30.52 | 30.4 | 354504 |
| 1735601400 | 30.33 | -0.02 | -0.07 | 30.41 | 30.41 | 30.2 | 354297 |
| 1735342200 | 30.35 | 0.02 | 0.07 | 30.34 | 30.3618 | 30.2 | 231218 |
| 1735255800 | 30.33 | 0.08 | 0.26 | 30.34 | 30.3699 | 30.25 | 300933 |
| 1735077840 | 30.25 | 0.22 | 0.73 | 30.14 | 30.25 | 30.06 | 107088 |
| 1734996600 | 30.03 | 0.04 | 0.13 | 29.99 | 30.1 | 29.8616 | 560076 |
| 1734737400 | 29.99 | 0.01 | 0.03 | 29.84 | 30.05 | 29.69 | 418235 |
| 1734651000 | 29.98 | 0.06 | 0.20 | 30.1 | 30.15 | 29.885 | 256879 |
| 1734564600 | 29.92 | -0.38 | -1.25 | 30.36 | 30.36 | 29.8552 | 301648 |
| 1734478200 | 30.3 | -0.02 | -0.07 | 30.38 | 30.38 | 30.2 | 227175 |
| 1734391800 | 30.32 | -0.33 | -1.08 | 30.57 | 30.57 | 30.28 | 255715 |
| 1734132600 | 30.65 | 0.01 | 0.03 | 30.72 | 30.75 | 30.57 | 206607 |
| 1734046200 | 30.64 | -0.1 | -0.33 | 30.72 | 30.72 | 30.59 | 247574 |
| 1733959800 | 30.74 | 0 | 0.00 | 30.86 | 30.86 | 30.66 | 248436 |
| 1733873400 | 30.74 | -0.03 | -0.10 | 30.9 | 30.9 | 30.62 | 367441 |
| 1733787000 | 30.77 | 0.1 | 0.33 | 30.95 | 30.95 | 30.7282 | 345143 |
| 1733527800 | 30.67 | -0.06 | -0.20 | 30.83 | 30.83 | 30.59 | 206632 |
| 1733441400 | 30.73 | -0.58 | -1.85 | 30.78 | 30.81 | 30.6041 | 290377 |
| 1733355000 | 31.31 | -0.07 | -0.22 | 31.44 | 31.44 | 31.1883 | 171833 |
| 1733268600 | 31.38 | 0.02 | 0.06 | 31.43 | 31.48 | 31.29 | 203187 |
| 1733182200 | 31.36 | -0.06 | -0.19 | 31.44 | 31.48 | 31.19 | 252749 |
| 1732917840 | 31.42 | 0.25 | 0.80 | 31.23 | 31.42 | 31.18 | 178026 |
| 1732750200 | 31.17 | 0.06 | 0.19 | 31.26 | 31.26 | 31.03 | 697720 |
| 1732663800 | 31.11 | -0.21 | -0.67 | 31.29 | 31.29 | 31.01 | 248165 |
| 1732577400 | 31.32 | -0.18 | -0.57 | 31.52 | 31.52 | 31.2 | 361659 |
| 1732318200 | 31.5 | 0.21 | 0.67 | 31.31 | 31.5 | 31.25 | 382402 |
| 1732231800 | 31.29 | 0.11 | 0.35 | 31.17 | 31.3 | 30.9739 | 345618 |
| 1732145400 | 31.18 | 0.06 | 0.19 | 31.1 | 31.18 | 30.955 | 287117 |
| 1732059000 | 31.12 | -0.06 | -0.19 | 31.06 | 31.13 | 30.87 | 214657 |
| 1731972600 | 31.18 | 0.11 | 0.35 | 31.02 | 31.21 | 30.98 | 309506 |
| 1731713400 | 31.07 | 0.16 | 0.52 | 31.01 | 31.09 | 30.92 | 286469 |
| 1731627000 | 30.91 | 0.17 | 0.55 | 30.86 | 30.97 | 30.86 | 319472 |
| 1731540600 | 30.74 | 0.04 | 0.13 | 30.64 | 30.74 | 30.455 | 285414 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
