Hot Features
프리미엄
ProShares S&P 500 Dividend Aristocrats (NOBL)
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 | 0.3 | 0.293973542381 | 102.05 | 103.68 | 101.01 | 751056 | 102.73694155 | SP |
| 4 | 2.68 | 2.68887328183 | 99.67 | 103.68 | 97.2 | 725659 | 100.63527266 | SP |
| 12 | -4.31 | -4.04087755485 | 106.66 | 108.79 | 97.2 | 711628 | 102.60802422 | SP |
| 26 | 2.68 | 2.68887328183 | 99.67 | 108.79 | 97.2 | 546163 | 103.2854946 | SP |
| 52 | 7.51 | 7.91859974694 | 94.84 | 108.79 | 93.6 | 494536 | 100.83050235 | SP |
| 156 | 7.55 | 7.9641350211 | 94.8 | 108.79 | 79.09 | 524114 | 93.82079697 | SP |
| 260 | 28.33 | 38.2734396109 | 74.02 | 108.79 | 48.615 | 568086 | 85.77304394 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 102.35 | -0.83 | -0.80 | 102.91 | 103.18 | 102.18 | 916942 |
| 1738279800 | 103.18 | 1.15 | 1.13 | 102.51 | 103.38 | 102.5 | 652998 |
| 1738193400 | 102.03 | -0.43 | -0.42 | 102.39 | 102.89 | 102.01 | 768933 |
| 1738107000 | 102.46 | -1.22 | -1.18 | 103.55 | 103.55 | 102.43 | 680019 |
| 1738020600 | 103.68 | 1.83 | 1.80 | 102.05 | 103.68 | 102.05 | 815407 |
| 1737761400 | 101.85 | 0.67 | 0.66 | 101.56 | 102.14 | 101.4685 | 492897 |
| 1737675000 | 101.18 | 0 | 0.00 | 101.18 | 101.18 | 101.18 | 0 |
| 1737588600 | 101.18 | -0.83 | -0.81 | 102.09 | 102.09 | 101.1 | 760200 |
| 1737502200 | 102.01 | 0.88 | 0.87 | 101.56 | 102.22 | 101.51 | 657099 |
| 1737156600 | 101.13 | 0.36 | 0.36 | 101.1 | 101.5 | 100.88 | 771859 |
| 1737070200 | 100.77 | 1.1 | 1.10 | 99.54 | 100.825 | 99.39 | 455724 |
| 1736983800 | 99.67 | 0.41 | 0.41 | 100.35 | 100.5923 | 99.4055 | 896349 |
| 1736897400 | 99.26 | 0.69 | 0.70 | 98.84 | 99.32 | 98.59 | 545779 |
| 1736811000 | 98.57 | 1.19 | 1.22 | 97.27 | 98.57 | 97.2 | 700242 |
| 1736551800 | 97.38 | -1.59 | -1.61 | 98.2 | 98.43 | 97.27 | 828812 |
| 1736379000 | 98.97 | 0.22 | 0.22 | 98.5 | 98.99 | 97.97 | 720026 |
| 1736292600 | 98.75 | -0.01 | -0.01 | 99.21 | 99.67 | 98.39 | 824827 |
| 1736206200 | 98.76 | -0.66 | -0.66 | 99.67 | 99.995 | 98.615 | 917477 |
| 1735947000 | 99.42 | 0.57 | 0.58 | 99.12 | 99.645 | 98.63 | 456793 |
| 1735860600 | 98.85 | -0.7 | -0.70 | 99.8 | 100.1671 | 98.625 | 1243652 |
| 1735687800 | 99.55 | 0.35 | 0.35 | 99.49 | 99.86 | 99.04 | 812959 |
| 1735601400 | 99.2 | -1 | -1.00 | 99.63 | 99.63 | 98.65 | 896240 |
| 1735342200 | 100.2 | -0.62 | -0.61 | 100.44 | 101.04 | 99.85 | 580783 |
| 1735255800 | 100.82 | 0.03 | 0.03 | 100.5 | 101.019 | 100.36 | 622661 |
| 1735077840 | 100.79 | 0.68 | 0.68 | 100.05 | 100.795 | 99.89 | 474651 |
| 1734996600 | 100.11 | -0.65 | -0.65 | 99.98 | 100.205 | 99.3 | 1299460 |
| 1734737400 | 100.76 | 0.76 | 0.76 | 99.63 | 101.5 | 99.51 | 1441938 |
| 1734651000 | 100 | -0.53 | -0.53 | 100.82 | 101.34 | 99.96 | 1592458 |
| 1734564600 | 100.53 | -2.56 | -2.48 | 103.0399 | 103.19 | 100.53 | 1336008 |
| 1734478200 | 103.09 | -0.65 | -0.63 | 103.37 | 103.78 | 102.94 | 655493 |
| 1734391800 | 103.74 | -0.6 | -0.58 | 104.3 | 104.75 | 103.7 | 796672 |
| 1734132600 | 104.34 | -0.45 | -0.43 | 104.8 | 104.8 | 104.14 | 886455 |
| 1734046200 | 104.79 | -0.26 | -0.25 | 105.05 | 105.2 | 104.79 | 668993 |
| 1733959800 | 105.05 | -0.61 | -0.58 | 105.78 | 106 | 104.99 | 804618 |
| 1733873400 | 105.66 | -0.45 | -0.42 | 106.06 | 106.11 | 104.93 | 529013 |
| 1733787000 | 106.11 | -0.05 | -0.05 | 106.41 | 106.78 | 106.06 | 585088 |
| 1733527800 | 106.16 | -0.55 | -0.52 | 106.84 | 107.12 | 106.16 | 418962 |
| 1733441400 | 106.71 | -0.22 | -0.21 | 106.96 | 106.97 | 106.4306 | 674921 |
| 1733355000 | 106.93 | -0.45 | -0.42 | 107.23 | 107.23 | 106.63 | 528052 |
| 1733268600 | 107.38 | -0.69 | -0.64 | 108.04 | 108.12 | 107.25 | 546772 |
| 1733182200 | 108.07 | -0.4 | -0.37 | 108.46 | 108.46 | 107.47 | 650656 |
| 1732917840 | 108.47 | 0.34 | 0.31 | 108.22 | 108.66 | 108.12 | 714543 |
| 1732750200 | 108.13 | 0.1 | 0.09 | 108.31 | 108.79 | 108.095 | 821562 |
| 1732663800 | 108.03 | 0.12 | 0.11 | 107.96 | 108.12 | 107.46 | 475809 |
| 1732577400 | 107.91 | 0.95 | 0.89 | 107.46 | 108.27 | 107.46 | 545911 |
| 1732318200 | 106.96 | 0.62 | 0.58 | 106.35 | 107.0892 | 106.35 | 494524 |
| 1732231800 | 106.34 | 1.26 | 1.20 | 105.15 | 106.37 | 104.8801 | 470694 |
| 1732145400 | 105.08 | 0.17 | 0.16 | 104.83 | 105.14 | 104.31 | 571488 |
| 1732059000 | 104.91 | -0.62 | -0.59 | 104.95 | 105.23 | 104.27 | 492324 |
| 1731972600 | 105.53 | 0.4 | 0.38 | 105.1 | 105.6799 | 104.98 | 383726 |
| 1731713400 | 105.13 | -0.41 | -0.39 | 105.3 | 105.73 | 105.02 | 514104 |
| 1731627000 | 105.54 | -0.84 | -0.79 | 106.33 | 106.4269 | 105.5 | 524440 |
| 1731540600 | 106.38 | 0.35 | 0.33 | 106.11 | 106.57 | 105.935 | 416704 |
| 1731454200 | 106.03 | -0.82 | -0.77 | 106.72 | 106.86 | 105.95 | 462530 |
| 1731367800 | 106.85 | 0.36 | 0.34 | 106.66 | 107.415 | 106.65 | 340757 |
| 1731108600 | 106.49 | 0.59 | 0.56 | 105.99 | 106.755 | 105.8327 | 455370 |
| 1731022200 | 105.9 | -0.16 | -0.15 | 106.05 | 106.33 | 105.87 | 870437 |
| 1730935800 | 106.06 | 1.19 | 1.13 | 106.45 | 106.71 | 105.46 | 615179 |
| 1730849400 | 104.87 | 1.08 | 1.04 | 103.83 | 104.87 | 103.56 | 302191 |
| 1730763000 | 103.79 | 0.06 | 0.06 | 103.77 | 104.51 | 103.51 | 398503 |
