Hot Features
프리미엄
Alps Intermediate Municipal Bond ETF (MNBD)
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 | -0.455 | -1.78466365954 | 25.495 | 25.6803 | 25.04 | 385 | 25.36509237 | SP |
| 4 | -0.66 | -2.56809338521 | 25.7 | 25.7 | 25.04 | 514 | 25.49376553 | SP |
| 12 | -0.36 | -1.41732283465 | 25.4 | 25.85 | 25.04 | 719 | 25.61967667 | SP |
| 26 | -0.97 | -3.7293348712 | 26.01 | 26.06 | 25.04 | 1525 | 25.75490387 | SP |
| 52 | -0.575 | -2.24477845013 | 25.615 | 26.18 | 25.04 | 1278 | 25.78258537 | SP |
| 156 | -0.06 | -0.239043824701 | 25.1 | 26.185 | 24.3946 | 1165 | 25.70823512 | SP |
| 260 | -0.06 | -0.239043824701 | 25.1 | 26.185 | 24.3946 | 1165 | 25.70823512 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744065000 | 25.2906 | -0.39 | -1.52 | 25.62 | 25.62 | 25.28 | 1182 |
| 1743805800 | 25.6803 | 0.09 | 0.33 | 25.6803 | 25.6803 | 25.6803 | 27 |
| 1743719400 | 25.595 | 0.14 | 0.55 | 25.595 | 25.595 | 25.595 | 108 |
| 1743633000 | 25.455 | -0.04 | -0.16 | 25.51 | 25.51 | 25.455 | 605 |
| 1743546600 | 25.495 | 0.07 | 0.26 | 25.495 | 25.495 | 25.495 | 3 |
| 1743460200 | 25.43 | 0.07 | 0.26 | 25.39 | 25.43 | 25.39 | 209 |
| 1743201000 | 25.3628 | 0.08 | 0.33 | 25.37 | 25.38 | 25.3628 | 258 |
| 1743114600 | 25.28 | -0.05 | -0.18 | 25.3 | 25.3 | 25.28 | 5 |
| 1743028200 | 25.3251 | -0.09 | -0.35 | 25.36 | 25.37 | 25.3251 | 359 |
| 1742941800 | 25.415 | -0.02 | -0.08 | 25.4198 | 25.44 | 25.415 | 411 |
| 1742855400 | 25.435 | -0.03 | -0.10 | 25.44 | 25.4763 | 25.435 | 400 |
| 1742596200 | 25.46 | -0.07 | -0.25 | 25.52 | 25.59 | 25.46 | 1494 |
| 1742509800 | 25.525 | -0.04 | -0.16 | 25.53 | 25.53 | 25.525 | 77 |
| 1742423400 | 25.565 | -0.01 | -0.05 | 25.54 | 25.58 | 25.525 | 2271 |
| 1742337000 | 25.5768 | 0.01 | 0.03 | 25.54 | 25.5768 | 25.54 | 1183 |
| 1742250600 | 25.57 | 0.02 | 0.06 | 25.58 | 25.58 | 25.57 | 524 |
| 1741991400 | 25.555 | -0.01 | -0.04 | 25.52 | 25.555 | 25.52 | 10 |
| 1741905000 | 25.565 | -0 | -0.00 | 25.565 | 25.565 | 25.565 | 4 |
| 1741818600 | 25.5659 | -0.07 | -0.29 | 25.59 | 25.59 | 25.5659 | 131 |
| 1741732200 | 25.64 | -0.07 | -0.27 | 25.7 | 25.7 | 25.64 | 1027 |
| 1741645800 | 25.71 | 0.05 | 0.18 | 25.72 | 25.72 | 25.71 | 128 |
| 1741390200 | 25.6638 | 0.01 | 0.03 | 25.68 | 25.68 | 25.63 | 582 |
| 1741303800 | 25.655 | -0.1 | -0.39 | 25.71 | 25.71 | 25.655 | 4253 |
| 1741217400 | 25.755 | -0.02 | -0.08 | 25.75 | 25.755 | 25.75 | 101 |
| 1741131000 | 25.775 | -0.06 | -0.21 | 25.82 | 25.835 | 25.76 | 422 |
| 1741044600 | 25.83 | -0 | -0.01 | 25.79 | 25.83 | 25.79 | 217 |
| 1740785400 | 25.8331 | 0.05 | 0.19 | 25.81 | 25.8331 | 25.81 | 270 |
| 1740699000 | 25.785 | -0.03 | -0.13 | 25.75 | 25.79 | 25.75 | 121 |
| 1740612600 | 25.8195 | 0.05 | 0.21 | 25.76 | 25.8195 | 25.76 | 50 |
| 1740526200 | 25.7665 | 0.08 | 0.32 | 25.76 | 25.85 | 25.76 | 2129 |
| 1740439800 | 25.685 | -0.01 | -0.04 | 25.7 | 25.7 | 25.685 | 216 |
| 1740180600 | 25.695 | 0.05 | 0.21 | 25.63 | 25.695 | 25.63 | 6 |
| 1740094200 | 25.64 | -0.04 | -0.16 | 25.65 | 25.65 | 25.63 | 2060 |
| 1740007800 | 25.68 | 0.02 | 0.10 | 25.6 | 25.68 | 25.6 | 19 |
| 1739921400 | 25.6552 | -0.03 | -0.14 | 25.66 | 25.66 | 25.6552 | 29 |
| 1739575800 | 25.69 | 0.03 | 0.10 | 25.69 | 25.69 | 25.69 | 52 |
| 1739489400 | 25.665 | 0.09 | 0.35 | 25.64 | 25.665 | 25.63 | 7951 |
| 1739403000 | 25.575 | -0.06 | -0.21 | 25.575 | 25.575 | 25.575 | 22 |
| 1739316600 | 25.63 | -0.04 | -0.16 | 25.628 | 25.64 | 25.628 | 309 |
| 1739230200 | 25.67 | 0.02 | 0.08 | 25.68 | 25.74 | 25.67 | 1681 |
| 1738971000 | 25.65 | -0.04 | -0.16 | 25.65 | 25.65 | 25.65 | 3 |
| 1738884600 | 25.6899 | 0.01 | 0.04 | 25.68 | 25.75 | 25.67 | 3972 |
| 1738798200 | 25.68 | 0.07 | 0.27 | 25.68 | 25.7399 | 25.6767 | 891 |
| 1738711800 | 25.61 | -0.01 | -0.02 | 25.58 | 25.67 | 25.58 | 1369 |
| 1738625400 | 25.615 | 0.04 | 0.16 | 25.63 | 25.63 | 25.615 | 55 |
| 1738366200 | 25.575 | -0.01 | -0.04 | 25.58 | 25.59 | 25.575 | 386 |
| 1738279800 | 25.585 | 0.04 | 0.16 | 25.57 | 25.62 | 25.57 | 1556 |
| 1738193400 | 25.545 | -0 | -0.02 | 25.56 | 25.56 | 25.545 | 90 |
| 1738107000 | 25.5499 | -0.02 | -0.08 | 25.57 | 25.57 | 25.54 | 296 |
| 1738020600 | 25.57 | 0.07 | 0.28 | 25.55 | 25.57 | 25.55 | 8 |
| 1737761400 | 25.4998 | -0.08 | -0.31 | 25.4998 | 25.4998 | 25.4998 | 72 |
| 1737675000 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1737588600 | 25.58 | 0.01 | 0.06 | 25.585 | 25.66 | 25.58 | 639 |
| 1737502200 | 25.565 | 0.04 | 0.14 | 25.565 | 25.565 | 25.565 | 52 |
| 1737156600 | 25.53 | 0.05 | 0.20 | 25.54 | 25.54 | 25.53 | 162 |
| 1737070200 | 25.4786 | 0.02 | 0.09 | 25.48 | 25.48 | 25.4786 | 136 |
| 1736983800 | 25.455 | 0.08 | 0.32 | 25.42 | 25.455 | 25.42 | 231 |
| 1736897400 | 25.375 | -0.05 | -0.18 | 25.4 | 25.4 | 25.375 | 156 |
| 1736811000 | 25.42 | -0.03 | -0.10 | 25.42 | 25.43 | 25.39 | 985 |
| 1736551800 | 25.445 | -0.06 | -0.24 | 25.4472 | 25.495 | 25.445 | 3961 |
| 1736379000 | 25.505 | -0.05 | -0.20 | 25.51 | 25.51 | 25.5 | 315 |
