Hot Features
프리미엄
Overlay Shares Foreign Equity ETF (OVF)
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 | 0.4706 | 1.91074009712 | 24.6292 | 25.051 | 24.6292 | 2773 | 24.8420968 | SP |
| 4 | 1.918 | 8.2737319794 | 23.1818 | 25.051 | 23.1818 | 3496 | 24.33451542 | SP |
| 12 | 0.9998 | 4.14854771784 | 24.1 | 25.69 | 22.96 | 5376 | 24.71240025 | SP |
| 26 | 1.0314 | 4.28528693224 | 24.0684 | 26.6547 | 22.96 | 4513 | 25.17400736 | SP |
| 52 | 1.6998 | 7.2641025641 | 23.4 | 26.6547 | 22.81 | 4066 | 24.76234635 | SP |
| 156 | -0.0402 | -0.159904534606 | 25.14 | 26.6547 | 18.6928 | 3539 | 23.36029448 | SP |
| 260 | -0.8497 | -3.27443688703 | 25.9495 | 28.1992 | 18.47 | 3662 | 23.66946739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 25.0998 | 0.07 | 0.28 | 25.0289 | 25.149 | 24.96 | 16771 |
| 1739316600 | 25.0289 | 0.08 | 0.33 | 24.9461 | 25.0289 | 24.9461 | 3417 |
| 1739230200 | 24.9461 | 0.2 | 0.81 | 24.746 | 24.9461 | 24.746 | 102 |
| 1738971000 | 24.746 | -0.22 | -0.90 | 24.9705 | 24.9705 | 24.72 | 14256 |
| 1738884600 | 24.9705 | 0.13 | 0.51 | 24.844 | 24.9705 | 24.844 | 1109 |
| 1738798200 | 24.844 | 0.21 | 0.87 | 24.6292 | 24.85 | 24.6292 | 982 |
| 1738711800 | 24.6292 | 0.32 | 1.33 | 24.3058 | 24.6292 | 24.3058 | 143 |
| 1738625400 | 24.3058 | -0.15 | -0.62 | 24.4572 | 24.4572 | 24 | 6305 |
| 1738366200 | 24.4572 | -0.31 | -1.25 | 24.49 | 24.8899 | 24.4572 | 3554 |
| 1738279800 | 24.7657 | 0.35 | 1.42 | 24.42 | 24.85 | 24.42 | 4408 |
| 1738193400 | 24.42 | -0.05 | -0.21 | 24.4716 | 24.4716 | 24.42 | 123 |
| 1738107000 | 24.4716 | 0.1 | 0.42 | 24.3691 | 24.4716 | 24.3691 | 1018 |
| 1738020600 | 24.3691 | -0.2 | -0.83 | 24.5721 | 24.5721 | 24.3001 | 310 |
| 1737761400 | 24.5721 | 0.27 | 1.12 | 24.4457 | 24.64 | 24.4457 | 2702 |
| 1737675000 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1737588600 | 24.3 | -0.01 | -0.04 | 24.09 | 24.3 | 24.09 | 273 |
| 1737502200 | 24.31 | 0.5 | 2.08 | 23.85 | 24.31 | 23.85 | 17801 |
| 1737156600 | 23.8139 | 0.19 | 0.80 | 23.6254 | 23.86 | 23.6254 | 118 |
| 1737070200 | 23.6254 | 0.07 | 0.29 | 24.55 | 23.6254 | 23.58 | 665 |
| 1736983800 | 23.556 | 0.37 | 1.61 | 23.1818 | 23.556 | 23.1818 | 11636 |
| 1736897400 | 23.1818 | 0.11 | 0.46 | 23.0752 | 23.1818 | 23.0752 | 259 |
| 1736811000 | 23.0752 | -0.08 | -0.32 | 23.9 | 23.9 | 22.96 | 75 |
| 1736551800 | 23.1502 | -0.45 | -1.92 | 23.6032 | 23.6032 | 23.09 | 1036 |
| 1736379000 | 23.6032 | -0.07 | -0.29 | 23.6729 | 23.6729 | 23.44 | 4696 |
| 1736292600 | 23.6729 | -0.14 | -0.58 | 23.81 | 23.81 | 23.6729 | 6786 |
| 1736206200 | 23.81 | 0.26 | 1.11 | 24.5 | 24.5 | 23.7701 | 3190 |
| 1735947000 | 23.5479 | 0.2 | 0.85 | 23.35 | 23.5479 | 23.35 | 1160 |
| 1735860600 | 23.35 | -0.1 | -0.42 | 23.4489 | 23.47 | 23.35 | 681 |
| 1735687800 | 23.4489 | -0.05 | -0.23 | 23.02 | 23.5701 | 23.02 | 548 |
| 1735601400 | 23.5027 | -0.16 | -0.66 | 23.6599 | 23.6599 | 23.44 | 1289 |
| 1735342200 | 23.6599 | -0.13 | -0.55 | 23.85 | 23.85 | 23.595 | 9543 |
| 1735255800 | 23.7909 | 0.09 | 0.37 | 24.53 | 24.53 | 23.69 | 10757 |
| 1735077840 | 23.7029 | -0.43 | -1.76 | 23.5942 | 23.7029 | 23.5942 | 1590 |
| 1734996600 | 24.1282 | 0.14 | 0.60 | 23.9844 | 24.1282 | 23.928 | 379 |
| 1734737400 | 23.9844 | -0.01 | -0.03 | 23.9917 | 24.01 | 23.9844 | 2014 |
| 1734651000 | 23.9917 | -0.03 | -0.11 | 24.017 | 24.025 | 23.9917 | 965 |
| 1734564600 | 24.017 | -0.69 | -2.78 | 24.7049 | 24.7049 | 24.017 | 210 |
| 1734478200 | 24.7049 | -0.1 | -0.39 | 24.8007 | 24.8007 | 24.67 | 2323 |
| 1734391800 | 24.8007 | -0.03 | -0.12 | 24.83 | 24.83 | 24.8007 | 157 |
| 1734132600 | 24.83 | -0.1 | -0.40 | 24.9302 | 24.9302 | 24.83 | 179 |
| 1734046200 | 24.9302 | -0.25 | -0.99 | 25.69 | 25.69 | 24.92 | 1082 |
| 1733959800 | 25.1791 | 0.15 | 0.60 | 25.03 | 25.21 | 25.03 | 106093 |
| 1733873400 | 25.03 | -0.24 | -0.96 | 25.272 | 25.272 | 24.99 | 44846 |
| 1733787000 | 25.272 | 0.03 | 0.10 | 25.2469 | 25.47 | 25.2469 | 1105 |
| 1733527800 | 25.2469 | -0 | -0.01 | 25.2502 | 25.29 | 25.22 | 7718 |
| 1733441400 | 25.2502 | 0.13 | 0.51 | 25.1229 | 25.27 | 25.1229 | 1795 |
| 1733355000 | 25.1229 | 0.04 | 0.15 | 25.0853 | 25.1501 | 25.0853 | 299 |
| 1733268600 | 25.0853 | 0.13 | 0.51 | 24.9589 | 25.1 | 24.9589 | 3168 |
| 1733182200 | 24.9589 | 0.09 | 0.34 | 24.8739 | 25.15 | 24.8739 | 328 |
| 1732917840 | 24.8739 | 0.32 | 1.32 | 24.5502 | 24.8739 | 24.5502 | 932 |
| 1732750200 | 24.5502 | 0.07 | 0.29 | 24.48 | 24.58 | 24.27 | 11488 |
| 1732663800 | 24.48 | -0.09 | -0.38 | 24.5723 | 24.5723 | 24.42 | 615 |
| 1732577400 | 24.5723 | 0.14 | 0.56 | 24.4343 | 24.6136 | 24.4343 | 933 |
| 1732318200 | 24.4343 | 0.11 | 0.47 | 24.2802 | 24.44 | 24.2802 | 759 |
| 1732231800 | 24.3196 | 0.05 | 0.23 | 24.26 | 24.3196 | 24.25 | 449 |
| 1732145400 | 24.2649 | -0.11 | -0.47 | 24.1 | 24.2649 | 24.1 | 353 |
| 1732059000 | 24.3785 | 0.03 | 0.11 | 24.2591 | 24.3785 | 24.2591 | 2227 |
| 1731972600 | 24.3508 | 0.15 | 0.62 | 24.3259 | 24.41 | 24.3259 | 3519 |
| 1731713400 | 24.2009 | -0.16 | -0.67 | 24.23 | 24.23 | 24.12 | 4963 |
| 1731627000 | 24.3652 | -0.05 | -0.22 | 24.579 | 24.58 | 24.3652 | 1302 |
| 1731540600 | 24.4178 | -0.13 | -0.51 | 24.3791 | 24.4501 | 24.3601 | 2402 |
