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 | 0.5284 | 2.07949626131 | 25.41 | 25.9667 | 25.2101 | 6137 | 25.57970439 | SP |
| 4 | 0.0084 | 0.0323949093714 | 25.93 | 26.26 | 24.885 | 5961 | 25.42869867 | SP |
| 12 | -0.6816 | -2.56048084147 | 26.62 | 27.67 | 24.885 | 6166 | 26.40917531 | SP |
| 26 | 2.8184 | 12.1903114187 | 23.12 | 27.67 | 22.44 | 8965 | 25.32733157 | SP |
| 52 | 3.1684 | 13.9148001757 | 22.77 | 27.67 | 21.9001 | 10568 | 24.28167312 | SP |
| 156 | -4.4316 | -14.5920316101 | 30.37 | 32.06 | 20.13 | 17812 | 25.38020283 | SP |
| 260 | -2.367 | -8.36236195214 | 28.3054 | 32.65 | 13.24 | 17158 | 25.71443642 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 25.9384 | 0.27 | 1.04 | 25.77 | 26.1163 | 25.77 | 2686 |
| 1732663800 | 25.6714 | -0.06 | -0.23 | 25.63 | 25.7005 | 25.55 | 9996 |
| 1732577400 | 25.7299 | 0.17 | 0.68 | 25.57 | 25.7509 | 25.57 | 5142 |
| 1732318200 | 25.5572 | 0.07 | 0.27 | 25.55 | 25.59 | 25.5135 | 2278 |
| 1732231800 | 25.4893 | 0.13 | 0.52 | 25.46 | 25.5711 | 25.39 | 9942 |
| 1732145400 | 25.3575 | -0.08 | -0.31 | 25.41 | 25.41 | 25.2101 | 3325 |
| 1732059000 | 25.437 | 0.25 | 0.98 | 25.11 | 25.437 | 25.11 | 2993 |
| 1731972600 | 25.19 | 0.14 | 0.56 | 25.04 | 25.2669 | 25.04 | 6537 |
| 1731713400 | 25.05 | 0.16 | 0.66 | 24.95 | 25.1 | 24.94 | 7820 |
| 1731627000 | 24.885 | -0.33 | -1.32 | 25.28 | 25.28 | 24.885 | 6309 |
| 1731540600 | 25.2172 | -0.06 | -0.23 | 25.43 | 25.43 | 25.21 | 3570 |
| 1731454200 | 25.2753 | -0.28 | -1.09 | 25.49 | 25.49 | 25.24 | 2662 |
| 1731367800 | 25.5529 | -0.03 | -0.11 | 25.64 | 25.7463 | 25.4801 | 12693 |
| 1731108600 | 25.5806 | 0.33 | 1.31 | 25.31 | 25.65 | 25.29 | 11108 |
| 1731022200 | 25.2507 | -0.16 | -0.63 | 25.42 | 25.42 | 25.13 | 5496 |
| 1730935800 | 25.41 | -0.16 | -0.63 | 25.55 | 25.625 | 25.1874 | 12658 |
| 1730849400 | 25.5704 | 0.19 | 0.75 | 25.38 | 25.58 | 25.38 | 2910 |
| 1730763000 | 25.3813 | 0.14 | 0.57 | 25.31 | 25.54 | 25.31 | 2580 |
| 1730500200 | 25.2384 | -0.28 | -1.10 | 25.61 | 25.65 | 25.2384 | 4116 |
| 1730413800 | 25.5203 | -0.47 | -1.80 | 25.91 | 25.91 | 25.5203 | 2271 |
| 1730327400 | 25.9873 | 0.08 | 0.29 | 25.93 | 26.26 | 25.93 | 4822 |
| 1730241000 | 25.9122 | -0.23 | -0.89 | 26.12 | 26.12 | 25.8801 | 2941 |
| 1730154600 | 26.1454 | 0.18 | 0.68 | 26.13 | 26.21 | 26.0101 | 1186 |
| 1729895400 | 25.9686 | -0.52 | -1.95 | 26.6 | 26.6 | 25.9686 | 6440 |
| 1729809000 | 26.4862 | -0.25 | -0.93 | 26.6791 | 26.6791 | 26.4862 | 463 |
| 1729722600 | 26.7352 | 0.03 | 0.10 | 26.65 | 26.7935 | 26.65 | 1103 |
| 1729636200 | 26.7097 | 0.06 | 0.22 | 26.6 | 26.7097 | 26.6 | 1126 |
| 1729549800 | 26.6501 | -0.42 | -1.56 | 27.07 | 27.0885 | 26.64 | 19845 |
| 1729290600 | 27.0731 | 0.12 | 0.43 | 27 | 27.0842 | 26.9938 | 2429 |
| 1729204200 | 26.9563 | -0.34 | -1.24 | 27.08 | 27.29 | 26.8715 | 2684 |
| 1729117800 | 27.2937 | 0.39 | 1.44 | 26.96 | 27.3099 | 26.96 | 3817 |
| 1729031400 | 26.9075 | 0.36 | 1.35 | 26.59 | 27.0921 | 26.59 | 3944 |
| 1728945000 | 26.5499 | 0.18 | 0.68 | 26.36 | 26.56 | 26.29 | 4126 |
| 1728685800 | 26.3705 | 0.14 | 0.54 | 26.19 | 26.3705 | 26.19 | 4964 |
| 1728599400 | 26.23 | -0.11 | -0.42 | 26.21 | 26.23 | 25.9447 | 6762 |
| 1728513000 | 26.3399 | 0.01 | 0.05 | 26.4372 | 26.4372 | 26.2712 | 1834 |
| 1728426600 | 26.3271 | -0.03 | -0.12 | 26.38 | 26.38 | 26.16 | 10387 |
| 1728340200 | 26.3576 | -0.08 | -0.32 | 26.34 | 26.375 | 26.1894 | 3827 |
| 1728081000 | 26.4409 | -0.31 | -1.16 | 26.75 | 26.75 | 26.3476 | 8167 |
| 1727994600 | 26.75 | -0.03 | -0.13 | 26.68 | 26.75 | 26.4924 | 3944 |
| 1727908200 | 26.7847 | -0.15 | -0.57 | 26.82 | 26.82 | 26.59 | 4936 |
| 1727821800 | 26.9392 | -0.22 | -0.82 | 27.2 | 27.2 | 26.87 | 9458 |
| 1727735400 | 27.1629 | 0.23 | 0.86 | 27.01 | 27.1882 | 26.9501 | 2590 |
| 1727476200 | 26.93 | 0.01 | 0.05 | 27 | 27.1058 | 26.93 | 3532 |
| 1727389800 | 26.9177 | -0.05 | -0.18 | 27.07 | 27.07 | 26.81 | 7457 |
| 1727303400 | 26.9664 | -0.16 | -0.60 | 27.17 | 27.17 | 26.9001 | 6086 |
| 1727217000 | 27.1299 | -0.08 | -0.29 | 27.06 | 27.32 | 27.06 | 4877 |
| 1727130600 | 27.21 | 0.1 | 0.37 | 27.01 | 27.3159 | 27.01 | 3654 |
| 1726871400 | 27.11 | -0.23 | -0.84 | 27.17 | 27.17 | 27.01 | 15937 |
| 1726785000 | 27.34 | 0.03 | 0.12 | 27.67 | 27.67 | 27.05 | 14362 |
| 1726698600 | 27.3074 | -0.11 | -0.41 | 27.36 | 27.67 | 27.2587 | 14400 |
| 1726612200 | 27.42 | -0.02 | -0.09 | 27.5 | 27.5 | 27.2609 | 5799 |
| 1726525800 | 27.4438 | 0.11 | 0.41 | 27.45 | 27.5 | 27.36 | 8906 |
| 1726266600 | 27.3322 | 0.49 | 1.83 | 27.06 | 27.3322 | 27.06 | 13971 |
| 1726180200 | 26.84 | -0 | -0.00 | 26.85 | 26.915 | 26.75 | 14079 |
| 1726093800 | 26.8401 | -0.28 | -1.03 | 26.87 | 26.87 | 26.56 | 1666 |
| 1726007400 | 27.12 | 0.31 | 1.15 | 26.82 | 27.12 | 26.78 | 5315 |
| 1725921000 | 26.8128 | 0.22 | 0.82 | 26.68 | 26.82 | 26.51 | 7004 |
| 1725661800 | 26.596 | -0.19 | -0.72 | 26.76 | 26.76 | 26.5 | 5653 |
| 1725575400 | 26.79 | 0.09 | 0.32 | 26.93 | 27.02 | 26.6 | 6217 |
| 1725489000 | 26.7034 | 0.12 | 0.45 | 26.62 | 26.91 | 26.51 | 4868 |
| 1725402600 | 26.5835 | -0.08 | -0.29 | 26.48 | 26.72 | 26.48 | 16051 |
| 1725057000 | 26.66 | 0.28 | 1.05 | 26.57 | 26.66 | 26.29 | 3013 |
| 1724970600 | 26.3831 | -0.05 | -0.18 | 26.49 | 26.49 | 26.2891 | 2162 |
| 1724884200 | 26.4305 | -0.05 | -0.18 | 26.48 | 26.48 | 26.3292 | 7994 |
