Hot Features
프리미엄
Abrdn Palladium ETF Trust (PALL)
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 | 9.02 | 10.56329781 | 85.39 | 95.25 | 85 | 252452 | 90.83391348 | SP |
| 4 | -9.96 | -9.54297211842 | 104.37 | 113.89 | 85 | 255547 | 97.46701138 | SP |
| 12 | 6.59 | 7.50398542473 | 87.82 | 113.89 | 83.22 | 167516 | 96.42001168 | SP |
| 26 | -0.35 | -0.369354157873 | 94.76 | 113.89 | 77.6 | 127580 | 92.50235618 | SP |
| 52 | -4.98 | -5.0105644431 | 99.39 | 114.707 | 77.6 | 97730 | 92.49046024 | SP |
| 156 | -95.77 | -50.3575559996 | 190.18 | 298.21 | 77.6 | 59890 | 130.83678238 | SP |
| 260 | -72.09 | -43.2972972973 | 166.5 | 298.21 | 77.6 | 52890 | 158.13588739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 94.4 | 1.02 | 1.09 | 94.67 | 95.39 | 93.4 | 336132 |
| 1732145400 | 93.38 | -1.7 | -1.79 | 95 | 95 | 92.71 | 163170 |
| 1732059000 | 95.08 | 2.54 | 2.74 | 93.44 | 95.25 | 92.84 | 294261 |
| 1731972600 | 92.54 | 5.07 | 5.80 | 90.74 | 92.7899 | 90.52 | 269319 |
| 1731713400 | 87.47 | 0.74 | 0.85 | 87.72 | 88.4899 | 86.59 | 177890 |
| 1731627000 | 86.73 | 1.05 | 1.23 | 85.39 | 86.9862 | 85 | 369765 |
| 1731540600 | 85.68 | -1.16 | -1.34 | 86.48 | 86.75 | 85.5 | 359786 |
| 1731454200 | 86.84 | -3.51 | -3.88 | 88.98 | 88.98 | 86.26 | 264556 |
| 1731367800 | 90.35 | -0.67 | -0.74 | 91.04 | 91.5 | 89.5 | 237198 |
| 1731108600 | 91.02 | -3.1 | -3.29 | 92.63 | 92.63 | 90.53 | 257886 |
| 1731022200 | 94.12 | -1.19 | -1.25 | 95.07 | 95.44 | 93.44 | 147187 |
| 1730935800 | 95.31 | -3.38 | -3.42 | 95.46 | 96.09 | 94.3101 | 188847 |
| 1730849400 | 98.69 | -0.28 | -0.28 | 100.11 | 100.3099 | 98.1401 | 162999 |
| 1730763000 | 98.97 | -2.47 | -2.43 | 99.04 | 99.4099 | 96.733 | 225721 |
| 1730500200 | 101.44 | -1.46 | -1.42 | 104.51 | 104.51 | 101.12 | 129133 |
| 1730413800 | 102.9 | -2.68 | -2.54 | 104.39 | 104.48 | 101.65 | 346152 |
| 1730327400 | 105.58 | -5.42 | -4.88 | 104.76 | 106.35 | 103.85 | 259503 |
| 1730241000 | 111 | -0.7 | -0.63 | 113.89 | 113.92 | 110.21 | 278315 |
| 1730154600 | 111.7 | 2.65 | 2.43 | 111.58 | 111.9398 | 109.53 | 154267 |
| 1729895400 | 109.05 | 2.72 | 2.56 | 109.45 | 111.31 | 108.33 | 350077 |
| 1729809000 | 106.33 | 8.8 | 9.02 | 104.37 | 107.04 | 102.82 | 548639 |
| 1729722600 | 97.53 | -1.88 | -1.89 | 98.01 | 98.55 | 96.4643 | 94974 |
| 1729636200 | 99.41 | 2.06 | 2.12 | 98.77 | 99.5899 | 97.96 | 136381 |
| 1729549800 | 97.35 | -2.11 | -2.12 | 98.28 | 98.36 | 95.89 | 227012 |
| 1729290600 | 99.46 | 3.78 | 3.95 | 97.9 | 99.66 | 97.27 | 204416 |
| 1729204200 | 95.68 | 1.44 | 1.53 | 94.64 | 96.0259 | 94.54 | 52154 |
| 1729117800 | 94.24 | 1.39 | 1.50 | 93.58 | 94.27 | 92.85 | 62827 |
| 1729031400 | 92.85 | -2.36 | -2.48 | 92.9 | 93.755 | 91.881 | 143195 |
| 1728945000 | 95.21 | -3.23 | -3.28 | 95.07 | 95.88 | 94.1881 | 315943 |
| 1728685800 | 98.44 | -0.22 | -0.22 | 98.4 | 98.9799 | 97.28 | 314766 |
| 1728599400 | 98.66 | 3.03 | 3.17 | 96.74 | 98.7 | 96.15 | 84458 |
| 1728513000 | 95.63 | 1.56 | 1.66 | 93.29 | 95.97 | 92.91 | 70004 |
| 1728426600 | 94.07 | -0.46 | -0.49 | 93.26 | 94.45 | 91.5 | 496902 |
| 1728340200 | 94.53 | 1.53 | 1.65 | 93.22 | 94.7253 | 92.3355 | 219603 |
| 1728081000 | 93 | 0.81 | 0.88 | 92.37 | 93.3 | 91.447 | 196973 |
| 1727994600 | 92.19 | -1.67 | -1.78 | 90.87 | 92.33 | 90.365 | 78358 |
| 1727908200 | 93.86 | 1.7 | 1.84 | 94.05 | 94.05 | 92.6105 | 81540 |
| 1727821800 | 92.16 | 0.5 | 0.55 | 91.7 | 92.92 | 90.6021 | 69533 |
| 1727735400 | 91.66 | -1.29 | -1.39 | 91.5 | 92.2092 | 90.1 | 112160 |
| 1727476200 | 92.95 | -3.35 | -3.48 | 94.65 | 96.04 | 92.75 | 125122 |
| 1727389800 | 96.3 | 0.83 | 0.87 | 96.87 | 97.25 | 95.84 | 67839 |
| 1727303400 | 95.47 | -2.33 | -2.38 | 96.22 | 96.7899 | 94.608 | 52335 |
| 1727217000 | 97.8 | 2.56 | 2.69 | 96.77 | 97.87 | 96.5682 | 45189 |
| 1727130600 | 95.24 | -2.47 | -2.53 | 96 | 96.64 | 94.75 | 129421 |
| 1726871400 | 97.71 | -1.86 | -1.87 | 97.67 | 98.8 | 97.02 | 66366 |
| 1726785000 | 99.57 | 2.83 | 2.93 | 99.93 | 100.93 | 98.836913 | 75952 |
| 1726698600 | 96.74 | -5.72 | -5.58 | 100.45 | 100.45 | 96.51 | 143475 |
| 1726612200 | 102.46 | 3.74 | 3.79 | 99.5 | 102.6 | 99.24 | 196721 |
| 1726525800 | 98.72 | 0.54 | 0.55 | 98.17 | 99 | 97.7121 | 155628 |
| 1726266600 | 98.18 | 1.81 | 1.88 | 97.9 | 98.5 | 96.5 | 166291 |
| 1726180200 | 96.37 | 3.07 | 3.29 | 95.14 | 96.5 | 93.705 | 118719 |
| 1726093800 | 93.3 | 4.28 | 4.81 | 90.11 | 93.41 | 89.68 | 162423 |
| 1726007400 | 89.02 | 2 | 2.30 | 88.25 | 89.22 | 87.16 | 45368 |
| 1725921000 | 87.02 | 3.12 | 3.72 | 85.91 | 87.07 | 85.34 | 40644 |
| 1725661800 | 83.9 | -2.4 | -2.78 | 87.01 | 87.35 | 83.22 | 92465 |
| 1725575400 | 86.3 | 0.33 | 0.38 | 87.15 | 87.8 | 86.1301 | 42732 |
| 1725489000 | 85.97 | -0.82 | -0.94 | 85.74 | 87.11 | 85.38 | 57737 |
| 1725402600 | 86.79 | -1.81 | -2.04 | 87.79 | 87.79 | 85.42 | 48351 |
| 1725057000 | 88.6 | -0.8 | -0.89 | 89.28 | 89.6647 | 88.011 | 33405 |
| 1724970600 | 89.4 | 2.81 | 3.25 | 87.82 | 90.02 | 87.76 | 55447 |
| 1724884200 | 86.59 | -2.61 | -2.93 | 87.74 | 87.81 | 86.1706 | 39990 |
| 1724797800 | 89.2 | 0.7 | 0.79 | 88.48 | 90.08 | 87.19 | 76731 |
| 1724711400 | 88.5 | 0.71 | 0.81 | 88.84 | 89.25 | 88 | 50671 |
| 1724452200 | 87.79 | 2.78 | 3.27 | 86.03 | 87.79 | 85.97 | 89320 |
| 1724365800 | 85.01 | -2.05 | -2.35 | 87.36 | 87.36 | 85.0001 | 30816 |
