Hot Features
프리미엄
VanEck Long Muni ETF (MLN)
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 | -0.06 | -0.335758254057 | 17.87 | 17.87 | 17.6311 | 185804 | 17.79521273 | SP |
| 4 | 0.11 | 0.621468926554 | 17.7 | 17.94 | 17.63 | 195011 | 17.77697256 | SP |
| 12 | -0.19 | -1.05555555556 | 18 | 18.3 | 17.49 | 235491 | 17.88195527 | SP |
| 26 | -0.39 | -2.14285714286 | 18.2 | 18.34 | 17.49 | 206625 | 17.96952535 | SP |
| 52 | -0.07 | -0.391498881432 | 17.88 | 18.34 | 17.49 | 193797 | 17.94877698 | SP |
| 156 | -2.62 | -12.8242780225 | 20.43 | 20.56 | 16.1345 | 212602 | 17.71739385 | SP |
| 260 | -3.64 | -16.9696969697 | 21.45 | 22.19 | 16.1345 | 153601 | 18.33289835 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 17.81 | 0.05 | 0.28 | 17.83 | 17.84 | 17.8 | 191164 |
| 1739489400 | 17.76 | 0.11 | 0.59 | 17.69 | 17.79 | 17.69 | 184537 |
| 1739403000 | 17.655 | -0.15 | -0.81 | 17.7 | 17.7 | 17.6311 | 90556 |
| 1739316600 | 17.8 | -0.03 | -0.14 | 17.82 | 17.82 | 17.7901 | 127156 |
| 1739230200 | 17.825 | -0.01 | -0.06 | 17.85 | 17.86 | 17.81 | 237243 |
| 1738971000 | 17.835 | -0.06 | -0.34 | 17.87 | 17.87 | 17.825 | 287088 |
| 1738884600 | 17.895 | -0.01 | -0.03 | 17.94 | 17.94 | 17.875 | 103546 |
| 1738798200 | 17.9 | 0.07 | 0.42 | 17.83 | 17.935 | 17.83 | 143491 |
| 1738711800 | 17.825 | 0.06 | 0.37 | 17.75 | 17.8299 | 17.745 | 317425 |
| 1738625400 | 17.76 | -0.02 | -0.11 | 17.78 | 17.81 | 17.74 | 127201 |
| 1738366200 | 17.78 | -0.02 | -0.11 | 17.8 | 17.8288 | 17.744 | 125191 |
| 1738279800 | 17.8 | 0.07 | 0.39 | 17.79 | 17.815 | 17.78 | 100325 |
| 1738193400 | 17.73 | -0.06 | -0.34 | 17.75 | 17.78 | 17.715 | 244825 |
| 1738107000 | 17.79 | 0 | 0.00 | 17.75 | 17.79 | 17.74 | 316892 |
| 1738020600 | 17.79 | 0.11 | 0.62 | 17.89 | 17.89 | 17.74 | 156044 |
| 1737761400 | 17.68 | -0.06 | -0.31 | 17.63 | 17.69 | 17.63 | 178480 |
| 1737675000 | 17.735 | 0 | 0.00 | 17.735 | 17.735 | 17.735 | 0 |
| 1737588600 | 17.735 | -0.01 | -0.03 | 17.75 | 17.77 | 17.72 | 122503 |
| 1737502200 | 17.74 | 0.04 | 0.23 | 17.77 | 17.775 | 17.72 | 345356 |
| 1737156600 | 17.7 | 0.05 | 0.28 | 17.7 | 17.75 | 17.7 | 279374 |
| 1737070200 | 17.65 | 0.01 | 0.09 | 17.62 | 17.69 | 17.615 | 268904 |
| 1736983800 | 17.635 | 0.11 | 0.63 | 17.6 | 17.66 | 17.6 | 270985 |
| 1736897400 | 17.525 | -0.02 | -0.09 | 17.56 | 17.56 | 17.49 | 251848 |
| 1736811000 | 17.54 | -0.05 | -0.28 | 17.61 | 17.61 | 17.515 | 152592 |
| 1736551800 | 17.59 | -0.1 | -0.57 | 17.6 | 17.6296 | 17.57 | 219398 |
| 1736379000 | 17.69 | -0.09 | -0.51 | 17.77 | 17.77 | 17.65 | 139821 |
| 1736292600 | 17.78 | -0.07 | -0.36 | 17.84 | 17.84 | 17.76 | 104425 |
| 1736206200 | 17.845 | 0.03 | 0.17 | 17.83 | 17.85 | 17.81 | 231697 |
| 1735947000 | 17.815 | -0.04 | -0.20 | 17.88 | 17.89 | 17.815 | 90109 |
| 1735860600 | 17.85 | -0.03 | -0.17 | 17.87 | 17.87 | 17.84 | 71864 |
| 1735687800 | 17.88 | 0.1 | 0.56 | 17.87 | 17.88 | 17.81 | 207196 |
| 1735601400 | 17.78 | 0.05 | 0.28 | 17.79 | 17.874 | 17.77 | 325881 |
| 1735342200 | 17.73 | -0.1 | -0.53 | 17.75 | 17.82 | 17.73 | 124048 |
| 1735255800 | 17.825 | 0.02 | 0.14 | 17.79 | 17.8599 | 17.78 | 447439 |
| 1735077840 | 17.8 | 0.01 | 0.06 | 17.78 | 17.8 | 17.75 | 114436 |
| 1734996600 | 17.79 | 0.05 | 0.28 | 17.76 | 17.825 | 17.745 | 829963 |
| 1734737400 | 17.74 | 0.13 | 0.74 | 17.69 | 17.77 | 17.69 | 208035 |
| 1734651000 | 17.61 | -0.18 | -1.01 | 17.69 | 17.69 | 17.575 | 204579 |
| 1734564600 | 17.79 | -0.1 | -0.56 | 17.87 | 17.91 | 17.78 | 328552 |
| 1734478200 | 17.89 | -0.17 | -0.94 | 18.01 | 18.045 | 17.87 | 537790 |
| 1734391800 | 18.06 | 0.06 | 0.33 | 18.04 | 18.07 | 18.035 | 127288 |
| 1734132600 | 18 | -0.08 | -0.44 | 18.05 | 18.06 | 17.99 | 169081 |
| 1734046200 | 18.08 | -0.02 | -0.11 | 18.1 | 18.11 | 18.01 | 616272 |
| 1733959800 | 18.1 | -0.1 | -0.55 | 18.2 | 18.225 | 18.1 | 213647 |
| 1733873400 | 18.2 | -0.02 | -0.11 | 18.2199 | 18.23 | 18.17 | 104645 |
| 1733787000 | 18.22 | -0.07 | -0.38 | 18.27 | 18.2791 | 18.21 | 96629 |
| 1733527800 | 18.29 | 0.05 | 0.27 | 18.3 | 18.3 | 18.255 | 62074 |
| 1733441400 | 18.24 | -0.04 | -0.19 | 18.26 | 18.26 | 18.22 | 155228 |
| 1733355000 | 18.275 | 0.05 | 0.30 | 18.19 | 18.28 | 18.19 | 124291 |
| 1733268600 | 18.22 | -0.03 | -0.16 | 18.27 | 18.2875 | 18.21 | 131900 |
| 1733182200 | 18.25 | -0.01 | -0.05 | 18.1 | 18.26 | 18.1 | 224715 |
| 1732917840 | 18.26 | 0.04 | 0.22 | 18.28 | 18.28 | 18.225 | 56993 |
| 1732750200 | 18.22 | 0.06 | 0.33 | 18.27 | 18.27 | 18.18 | 174557 |
| 1732663800 | 18.16 | 0.08 | 0.44 | 18.05 | 18.19 | 18.04 | 884523 |
| 1732577400 | 18.08 | 0.07 | 0.39 | 18.05 | 18.115 | 18.05 | 738394 |
| 1732318200 | 18.01 | 0.04 | 0.22 | 18 | 18.01 | 17.97 | 157239 |
| 1732231800 | 17.97 | -0.01 | -0.03 | 17.93 | 17.99 | 17.93 | 891067 |
| 1732145400 | 17.975 | -0.01 | -0.03 | 17.94 | 17.99 | 17.94 | 69024 |
| 1732059000 | 17.98 | -0.03 | -0.17 | 18.02 | 18.045 | 17.98 | 469222 |
| 1731972600 | 18.01 | 0.03 | 0.17 | 17.97 | 18.01 | 17.94 | 139917 |
