Hot Features
프리미엄
Pgim Aaa Clo ETF (PAAA)
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 | 0.0525 | 0.102324221605 | 51.3075 | 51.37 | 51.3 | 471197 | 51.3490394 | SP |
| 4 | 0.02 | 0.0389559797429 | 51.34 | 51.3899 | 51.19 | 553801 | 51.29382506 | SP |
| 12 | 0.11 | 0.214634146341 | 51.25 | 51.3899 | 50.9699 | 534820 | 51.20921205 | SP |
| 26 | 0.32 | 0.626959247649 | 51.04 | 51.3899 | 50.87 | 335806 | 51.1652505 | SP |
| 52 | 0.645 | 1.27181307306 | 50.715 | 51.3899 | 50.46 | 186771 | 51.13782353 | SP |
| 156 | 1.3 | 2.59688373951 | 50.06 | 51.3899 | 49.9705 | 137843 | 51.11033356 | SP |
| 260 | 1.3 | 2.59688373951 | 50.06 | 51.3899 | 49.9705 | 137843 | 51.11033356 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.36 | 0.01 | 0.02 | 51.35 | 51.38 | 51.35 | 587807 |
| 1734651000 | 51.35 | 0.01 | 0.01 | 51.36 | 51.36 | 51.315 | 559789 |
| 1734564600 | 51.345 | -0.03 | -0.05 | 51.35 | 51.35 | 51.3301 | 479633 |
| 1734478200 | 51.37 | 0.03 | 0.06 | 51.34 | 51.37 | 51.3 | 535916 |
| 1734391800 | 51.34 | 0.01 | 0.02 | 51.38 | 51.38 | 51.33 | 581801 |
| 1734132600 | 51.33 | 0.05 | 0.10 | 51.32 | 51.33 | 51.3075 | 263068 |
| 1734046200 | 51.28 | 0.01 | 0.01 | 51.29 | 51.29 | 51.27 | 292337 |
| 1733959800 | 51.275 | 0 | 0.01 | 51.28 | 51.28 | 51.27 | 944050 |
| 1733873400 | 51.27 | 0.02 | 0.03 | 51.26 | 51.2799 | 51.26 | 621318 |
| 1733787000 | 51.255 | 0.01 | 0.01 | 51.26 | 51.26 | 51.25 | 695862 |
| 1733527800 | 51.25 | 0.03 | 0.06 | 51.26 | 51.26 | 51.23 | 478140 |
| 1733441400 | 51.22 | -0.01 | -0.02 | 51.22 | 51.22 | 51.21 | 333736 |
| 1733355000 | 51.23 | 0 | 0.01 | 51.29 | 51.29 | 51.22 | 631924 |
| 1733268600 | 51.225 | 0.04 | 0.07 | 51.22 | 51.23 | 51.21 | 786664 |
| 1733182200 | 51.19 | -0.18 | -0.35 | 51.34 | 51.34 | 51.19 | 828149 |
| 1732917840 | 51.37 | 0 | 0.00 | 51.38 | 51.3899 | 51.36 | 155077 |
| 1732750200 | 51.37 | 0.02 | 0.04 | 51.35 | 51.37 | 51.33 | 436243 |
| 1732663800 | 51.35 | 0.01 | 0.01 | 51.33 | 51.35 | 51.33 | 524483 |
| 1732577400 | 51.345 | 0 | 0.00 | 51.33 | 51.35 | 51.33 | 1248544 |
| 1732318200 | 51.345 | 0.02 | 0.03 | 51.34 | 51.36 | 51.3299 | 326147 |
| 1732231800 | 51.33 | 0.05 | 0.10 | 51.31 | 51.33 | 51.31 | 432148 |
| 1732145400 | 51.28 | 0 | 0.00 | 51.27 | 51.29 | 51.27 | 407671 |
| 1732059000 | 51.28 | 0.02 | 0.04 | 51.28 | 51.29 | 51.2631 | 453426 |
| 1731972600 | 51.26 | -0.03 | -0.06 | 51.26 | 51.27 | 51.2501 | 658973 |
| 1731713400 | 51.29 | 0.06 | 0.12 | 51.27 | 51.29 | 51.2599 | 2721104 |
| 1731627000 | 51.23 | 0.02 | 0.04 | 51.23 | 51.24 | 51.2101 | 315068 |
| 1731540600 | 51.21 | -0.03 | -0.06 | 51.24 | 51.24 | 51.2 | 320272 |
| 1731454200 | 51.24 | 0.01 | 0.02 | 51.24 | 51.24 | 51.2 | 608919 |
| 1731367800 | 51.23 | 0.03 | 0.07 | 51.18 | 51.2365 | 51.18 | 374546 |
| 1731108600 | 51.195 | 0.06 | 0.13 | 51.19 | 51.2 | 51.17 | 355340 |
| 1731022200 | 51.13 | 0 | 0.00 | 51.1 | 51.14 | 51.09 | 539131 |
| 1730935800 | 51.129 | 0.04 | 0.08 | 51.19 | 51.19 | 51.1061 | 648939 |
| 1730849400 | 51.09 | -0.02 | -0.04 | 51.1 | 51.11 | 51.08 | 879985 |
| 1730763000 | 51.11 | 0.03 | 0.06 | 51.09 | 51.11 | 51.07 | 534113 |
| 1730500200 | 51.08 | -0.2 | -0.39 | 51.07 | 51.0999 | 51.07 | 326705 |
| 1730413800 | 51.28 | 0.02 | 0.04 | 51.26 | 51.29 | 51.25 | 325413 |
| 1730327400 | 51.26 | 0.02 | 0.03 | 51.26 | 51.26 | 51.24 | 264007 |
| 1730241000 | 51.245 | 0.02 | 0.03 | 51.24 | 51.25 | 51.24 | 174959 |
| 1730154600 | 51.23 | 0.01 | 0.02 | 51.24 | 51.27 | 51.23 | 195909 |
| 1729895400 | 51.22 | 0.02 | 0.03 | 51.22 | 51.24 | 51.21 | 385032 |
| 1729809000 | 51.205 | 0 | 0.01 | 51.2 | 51.21 | 51.19 | 308143 |
| 1729722600 | 51.2 | 0.02 | 0.03 | 51.2 | 51.2 | 51.18 | 292914 |
| 1729636200 | 51.185 | 0.02 | 0.03 | 51.17 | 51.22 | 51.17 | 1198330 |
| 1729549800 | 51.17 | 0.01 | 0.02 | 51.17 | 51.18 | 51.16 | 228524 |
| 1729290600 | 51.16 | 0.03 | 0.06 | 51.21 | 51.21 | 51.16 | 250564 |
| 1729204200 | 51.13 | 0.02 | 0.04 | 51.13 | 51.13 | 51.11 | 187124 |
| 1729117800 | 51.11 | 0 | 0.00 | 51.12 | 51.12 | 51.09 | 252956 |
| 1729031400 | 51.11 | -0.01 | -0.02 | 51.12 | 51.14 | 51.1 | 1244208 |
| 1728945000 | 51.12 | 0.01 | 0.02 | 51.09 | 51.12 | 51.08 | 364708 |
| 1728685800 | 51.11 | 0.02 | 0.04 | 51.1 | 51.11 | 51.09 | 2369637 |
| 1728599400 | 51.09 | 0.03 | 0.06 | 51.07 | 51.09 | 51.06 | 729564 |
| 1728513000 | 51.06 | 0.02 | 0.03 | 51.06 | 51.0687 | 51.05 | 324158 |
| 1728426600 | 51.045 | 0.02 | 0.03 | 51.04 | 51.05 | 51.03 | 270385 |
| 1728340200 | 51.03 | 0.02 | 0.04 | 51.02 | 51.04 | 50.9997 | 184107 |
| 1728081000 | 51.01 | 0.02 | 0.03 | 51.05 | 51.05 | 51.01 | 171610 |
| 1727994600 | 50.995 | 0 | 0.01 | 50.99 | 51.01 | 50.99 | 618935 |
| 1727908200 | 50.99 | 0.01 | 0.02 | 51 | 51 | 50.98 | 620630 |
| 1727821800 | 50.98 | -0.22 | -0.42 | 51.04 | 51.04 | 50.9699 | 267144 |
| 1727735400 | 51.195 | -0.05 | -0.09 | 51.26 | 51.26 | 51.19 | 302708 |
| 1727476200 | 51.24 | 0.01 | 0.02 | 51.25 | 51.25 | 51.2 | 91383 |
| 1727389800 | 51.23 | 0.07 | 0.14 | 51.21 | 51.23 | 51.2005 | 467983 |
| 1727303400 | 51.16 | -0.01 | -0.02 | 51.16 | 51.1788 | 51.15 | 196539 |
| 1727217000 | 51.17 | 0.02 | 0.05 | 51.16 | 51.17 | 51.1434 | 277932 |
| 1727130600 | 51.145 | 0.02 | 0.03 | 51.16 | 51.16 | 51.1282 | 126077 |
