Hot Features
프리미엄
Netlease Corporate Real Estate ETF (NETL)
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 | 0.5887 | 2.43860005219 | 24.1409 | 24.95 | 24.0801 | 2217 | 24.53981981 | SP |
| 4 | 1.1546 | 4.89756097561 | 23.575 | 24.95 | 23.28 | 5393 | 23.92351035 | SP |
| 12 | -0.5504 | -2.17721518987 | 25.28 | 25.3576 | 22.36 | 13377 | 23.62230436 | SP |
| 26 | -1.7504 | -6.61027190332 | 26.48 | 27.67 | 22.36 | 9301 | 24.64779909 | SP |
| 52 | 2.1696 | 9.6170212766 | 22.56 | 27.67 | 21.9001 | 10851 | 24.19798847 | SP |
| 156 | -3.6904 | -12.9852216749 | 28.42 | 30.17 | 20.13 | 17264 | 24.88468374 | SP |
| 260 | -3.5704 | -12.616254417 | 28.3 | 32.65 | 13.24 | 17017 | 25.54122122 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 24.7296 | -0.14 | -0.55 | 24.87 | 24.8756 | 24.64 | 1927 |
| 1740526200 | 24.8652 | 0.34 | 1.37 | 24.43 | 24.95 | 24.43 | 2142 |
| 1740439800 | 24.5299 | 0.23 | 0.96 | 24.33 | 24.6187 | 24.1981 | 3012 |
| 1740180600 | 24.2969 | 0.07 | 0.28 | 24.29 | 24.3213 | 24.0801 | 3130 |
| 1740094200 | 24.2288 | 0.16 | 0.64 | 24.1409 | 24.24 | 24.14 | 876 |
| 1740007800 | 24.0738 | 0.04 | 0.15 | 23.95 | 24.1599 | 23.935 | 4005 |
| 1739921400 | 24.038 | 0.14 | 0.58 | 23.86 | 24.066 | 23.86 | 3722 |
| 1739575800 | 23.8992 | -0.23 | -0.96 | 24.18 | 24.27 | 23.8992 | 13668 |
| 1739489400 | 24.131 | 0.47 | 1.98 | 23.71 | 24.131 | 23.54 | 9212 |
| 1739403000 | 23.662 | -0.2 | -0.82 | 23.5 | 23.74 | 23.5 | 1832 |
| 1739316600 | 23.8572 | 0.17 | 0.70 | 23.69 | 23.8572 | 23.62 | 2278 |
| 1739230200 | 23.691 | -0.1 | -0.42 | 23.89 | 23.89 | 23.65 | 5754 |
| 1738971000 | 23.7904 | -0.17 | -0.71 | 23.93 | 23.93 | 23.63 | 2896 |
| 1738884600 | 23.9617 | 0.09 | 0.38 | 23.94 | 23.9617 | 23.8191 | 1997 |
| 1738798200 | 23.8716 | 0.18 | 0.75 | 23.78 | 23.9594 | 23.75 | 23910 |
| 1738711800 | 23.6947 | 0.05 | 0.21 | 23.55 | 23.6947 | 23.49 | 4540 |
| 1738625400 | 23.6452 | -0 | -0.02 | 23.4 | 23.6711 | 23.28 | 7967 |
| 1738366200 | 23.65 | 0.01 | 0.04 | 23.7 | 23.83 | 23.54 | 5375 |
| 1738279800 | 23.64 | 0.2 | 0.85 | 23.575 | 23.75 | 23.49 | 4217 |
| 1738193400 | 23.44 | -0.4 | -1.68 | 23.92 | 23.92 | 23.35 | 3660 |
| 1738107000 | 23.84 | -0.39 | -1.61 | 24.17 | 24.2627 | 23.83 | 57977 |
| 1738020600 | 24.23 | 0.63 | 2.67 | 23.65 | 24.2999 | 23.65 | 7931 |
| 1737761400 | 23.6 | 0.18 | 0.77 | 23.46 | 23.69 | 23.4502 | 53689 |
| 1737675000 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 0 |
| 1737588600 | 23.42 | -0.68 | -2.81 | 24.08 | 24.08 | 23.42 | 9582 |
| 1737502200 | 24.0961 | 0.37 | 1.54 | 23.81 | 24.11 | 23.81 | 14624 |
| 1737156600 | 23.7299 | 0 | 0.00 | 23.73 | 23.88 | 23.7 | 7612 |
| 1737070200 | 23.7293 | 0.47 | 2.02 | 23.29 | 23.7293 | 23.2 | 33309 |
| 1736983800 | 23.2588 | 0.1 | 0.43 | 23.53 | 23.53 | 23.2588 | 3555 |
| 1736897400 | 23.16 | 0.28 | 1.22 | 22.94 | 23.2399 | 22.91 | 4459 |
| 1736811000 | 22.88 | 0.3 | 1.33 | 22.58 | 22.88 | 22.45 | 12456 |
| 1736551800 | 22.58 | -0.49 | -2.12 | 22.82 | 22.82 | 22.36 | 8161 |
| 1736379000 | 23.07 | -0.09 | -0.39 | 23.14 | 23.2 | 22.95 | 5367 |
| 1736292600 | 23.16 | -0.22 | -0.93 | 23.49 | 23.49 | 23.0901 | 6537 |
| 1736206200 | 23.3775 | -0.24 | -1.03 | 23.64 | 23.64 | 23.3775 | 23309 |
| 1735947000 | 23.62 | 0.28 | 1.21 | 23.4 | 23.62 | 23.3104 | 9346 |
| 1735860600 | 23.3379 | -0.19 | -0.80 | 23.67 | 23.67 | 23.296 | 9955 |
| 1735687800 | 23.5254 | 0.25 | 1.05 | 23.43 | 23.58 | 23.25 | 15554 |
| 1735601400 | 23.28 | -0.13 | -0.57 | 23.29 | 23.3 | 23.08 | 230420 |
| 1735342200 | 23.4145 | -0.27 | -1.13 | 23.64 | 23.64 | 23.3609 | 24376 |
| 1735255800 | 23.6816 | 0.05 | 0.22 | 23.64 | 23.7476 | 23.64 | 4374 |
| 1735077840 | 23.6295 | 0.15 | 0.64 | 23.5 | 23.6295 | 23.446 | 1416 |
| 1734996600 | 23.4781 | -0.01 | -0.04 | 23.42 | 23.4781 | 23.22 | 10482 |
| 1734737400 | 23.4882 | 0.07 | 0.32 | 23.31 | 23.755 | 23.31 | 3429 |
| 1734651000 | 23.414 | -0.31 | -1.29 | 23.9 | 23.9 | 23.414 | 6127 |
| 1734564600 | 23.7195 | -0.97 | -3.91 | 24.71 | 24.7711 | 23.7195 | 4564 |
| 1734478200 | 24.6849 | -0.13 | -0.51 | 24.75 | 24.8737 | 24.6849 | 2958 |
| 1734391800 | 24.8121 | -0.13 | -0.51 | 24.98 | 24.98 | 24.8121 | 4854 |
| 1734132600 | 24.94 | 0.04 | 0.14 | 24.88 | 24.94 | 24.88 | 2027 |
| 1734046200 | 24.9041 | -0.03 | -0.10 | 24.88 | 25.055 | 24.88 | 4059 |
| 1733959800 | 24.93 | -0.08 | -0.34 | 25.06 | 25.1124 | 24.8907 | 7322 |
| 1733873400 | 25.0139 | -0.29 | -1.13 | 25.26 | 25.26 | 25.0139 | 6284 |
| 1733787000 | 25.3 | 0.17 | 0.68 | 25.19 | 25.33 | 25.19 | 9909 |
| 1733527800 | 25.13 | -0.12 | -0.46 | 25.26 | 25.3576 | 25.04 | 4636 |
| 1733441400 | 25.2456 | -0.09 | -0.35 | 25.28 | 25.28 | 25.1 | 5603 |
| 1733355000 | 25.3348 | 0.05 | 0.19 | 25.25 | 25.3348 | 25.1816 | 10572 |
| 1733268600 | 25.2857 | -0.23 | -0.92 | 25.59 | 25.59 | 25.26 | 2970 |
| 1733182200 | 25.52 | -0.27 | -1.05 | 25.76 | 25.78 | 25.45 | 6892 |
| 1732917840 | 25.7905 | -0.15 | -0.57 | 25.98 | 26.0571 | 25.7905 | 661 |
| 1732750200 | 25.9384 | 0.27 | 1.04 | 25.77 | 26.1163 | 25.77 | 2686 |
