Hot Features
프리미엄
Parametric Equity Premium Income ETF (PAPI)
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 | 0.45 | 1.7864231838 | 25.19 | 25.99 | 25 | 132815 | 25.39382694 | SP |
| 4 | -0.91 | -3.4274952919 | 26.55 | 26.66 | 23.322 | 133031 | 24.99718368 | SP |
| 12 | -0.78 | -2.95230885693 | 26.42 | 27.24 | 23.322 | 91941 | 25.80534515 | SP |
| 26 | -1.53 | -5.63121089437 | 27.17 | 28.4599 | 23.322 | 68680 | 26.21199089 | SP |
| 52 | -0.76 | -2.87878787879 | 26.4 | 28.4599 | 23.322 | 46783 | 26.34722102 | SP |
| 156 | 0.65 | 2.60104041617 | 24.99 | 28.4599 | 23.322 | 35038 | 26.31830171 | SP |
| 260 | 0.65 | 2.60104041617 | 24.99 | 28.4599 | 23.322 | 35038 | 26.31830171 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745879400 | 25.54 | 0.15 | 0.59 | 25.45 | 25.56 | 25.39 | 32133 |
| 1745620200 | 25.39 | -0.11 | -0.43 | 25.36 | 25.4099 | 25.2235 | 90063 |
| 1745533800 | 25.5 | 0.16 | 0.63 | 25.99 | 25.99 | 25.17 | 200283 |
| 1745447400 | 25.34 | 0.04 | 0.16 | 25.75 | 25.75 | 25.23 | 160853 |
| 1745361000 | 25.3 | 0.48 | 1.93 | 25.19 | 25.34 | 25 | 180745 |
| 1745274600 | 24.82 | -0.35 | -1.39 | 25.21 | 25.21 | 24.59 | 131451 |
| 1744929000 | 25.17 | 0.19 | 0.76 | 25.14 | 25.33 | 25.0368 | 106612 |
| 1744842600 | 24.98 | -0.18 | -0.72 | 25.33 | 25.33 | 24.87 | 98445 |
| 1744756200 | 25.16 | -0.07 | -0.28 | 25.32 | 25.32 | 25.12 | 177429 |
| 1744669800 | 25.23 | 0.34 | 1.37 | 25.11 | 25.2657 | 24.94 | 87666 |
| 1744410600 | 24.89 | 0.32 | 1.30 | 24.62 | 24.9491 | 24.274 | 66438 |
| 1744324200 | 24.57 | -0.27 | -1.09 | 24.83 | 25.1 | 23.97 | 205110 |
| 1744237800 | 24.84 | 1.27 | 5.39 | 23.55 | 24.91 | 23.322 | 248096 |
| 1744151400 | 23.57 | -0.53 | -2.20 | 24.64 | 25.07 | 23.39 | 186302 |
| 1744065000 | 24.1 | -0.36 | -1.47 | 24.12 | 25.92 | 23.37 | 131008 |
| 1743805800 | 24.46 | -1.35 | -5.23 | 25.44 | 25.44 | 24.35 | 182359 |
| 1743719400 | 25.81 | -0.85 | -3.19 | 26.32 | 26.3317 | 25.79 | 100355 |
| 1743633000 | 26.66 | 0.09 | 0.34 | 26.59 | 26.66 | 26.3805 | 40884 |
| 1743546600 | 26.57 | 0.03 | 0.11 | 26.55 | 26.57 | 26.3 | 101365 |
| 1743460200 | 26.54 | 0.06 | 0.23 | 26.13 | 26.6394 | 26.13 | 65763 |
| 1743201000 | 26.48 | -0.2 | -0.75 | 26.92 | 26.92 | 26.3726 | 79733 |
| 1743114600 | 26.68 | 0.01 | 0.04 | 26.88 | 26.88 | 26.53 | 126719 |
| 1743028200 | 26.67 | 0.14 | 0.53 | 26.55 | 26.7366 | 26.55 | 65538 |
| 1742941800 | 26.53 | -0.03 | -0.09 | 26.74 | 26.74 | 26.41 | 67372 |
| 1742855400 | 26.555 | 0.16 | 0.59 | 26.5 | 26.59 | 26.451 | 23034 |
| 1742596200 | 26.4 | -0.2 | -0.75 | 26.57 | 26.57 | 26.2001 | 76226 |
| 1742509800 | 26.6 | -0.04 | -0.15 | 26.47 | 26.6491 | 26.4201 | 35251 |
| 1742423400 | 26.64 | 0.08 | 0.30 | 26.4 | 26.67 | 26.4 | 93605 |
| 1742337000 | 26.56 | -0.02 | -0.08 | 26.64 | 26.64 | 26.4366 | 106417 |
| 1742250600 | 26.58 | 0.42 | 1.61 | 26.27 | 26.62 | 26.27 | 75487 |
| 1741991400 | 26.16 | 0.25 | 0.96 | 26 | 26.25 | 25.925 | 77022 |
| 1741905000 | 25.91 | -0.05 | -0.19 | 26.17 | 26.17 | 25.79 | 49068 |
| 1741818600 | 25.96 | -0.27 | -1.03 | 26.42 | 26.42 | 25.86 | 43794 |
| 1741732200 | 26.23 | -0.42 | -1.58 | 26.84 | 26.84 | 26.14 | 123747 |
| 1741645800 | 26.65 | -0.15 | -0.57 | 26.73 | 27.01 | 26.51 | 66618 |
| 1741390200 | 26.8025 | 0.37 | 1.41 | 26.27 | 26.8398 | 26.27 | 50992 |
| 1741303800 | 26.43 | 0.07 | 0.27 | 26.21 | 26.4752 | 26.12 | 38756 |
| 1741217400 | 26.36 | 0.09 | 0.34 | 26.13 | 26.4184 | 26.08 | 86583 |
| 1741131000 | 26.27 | -0.36 | -1.35 | 26.46 | 26.51 | 26.1973 | 208944 |
| 1741044600 | 26.63 | -0.17 | -0.63 | 26.98 | 26.98 | 26.4996 | 58902 |
| 1740785400 | 26.8 | 0.11 | 0.41 | 26.84 | 26.84 | 26.4621 | 32811 |
| 1740699000 | 26.69 | -0.1 | -0.37 | 26.67 | 26.84 | 26.6401 | 49806 |
| 1740612600 | 26.79 | -0.11 | -0.41 | 27 | 27 | 26.7 | 51031 |
| 1740526200 | 26.9 | -0.03 | -0.11 | 27.13 | 27.13 | 26.8444 | 80663 |
| 1740439800 | 26.93 | 0.13 | 0.47 | 26.82 | 26.99 | 26.8149 | 32571 |
| 1740180600 | 26.8049 | -0.15 | -0.54 | 27.03 | 27.03 | 26.77 | 58635 |
| 1740094200 | 26.95 | 0.08 | 0.30 | 27.06 | 27.24 | 26.7891 | 75251 |
| 1740007800 | 26.87 | 0.12 | 0.45 | 26.94 | 26.94 | 26.7323 | 33822 |
| 1739921400 | 26.75 | 0.17 | 0.65 | 26.69 | 26.75 | 26.505 | 80303 |
| 1739575800 | 26.5784 | -0.08 | -0.31 | 26.58 | 26.6697 | 26.56 | 36807 |
| 1739489400 | 26.66 | 0.33 | 1.26 | 26.36 | 26.66 | 26.36 | 68054 |
| 1739403000 | 26.3279 | -0.21 | -0.80 | 26.42 | 26.4694 | 26.31 | 28165 |
| 1739316600 | 26.54 | 0.11 | 0.42 | 26.48 | 26.62 | 26.36 | 154953 |
| 1739230200 | 26.43 | 0.1 | 0.38 | 26.38 | 26.46 | 26.285 | 61989 |
| 1738971000 | 26.33 | -0.18 | -0.68 | 26.44 | 26.44 | 26.2833 | 89939 |
| 1738884600 | 26.51 | -0.1 | -0.38 | 26.62 | 26.679 | 26.3413 | 112398 |
| 1738798200 | 26.6103 | 0 | 0.00 | 26.75 | 26.75 | 26.4543 | 32083 |
| 1738711800 | 26.61 | 0.03 | 0.11 | 26.42 | 26.6498 | 26.41 | 106106 |
| 1738625400 | 26.58 | 0.01 | 0.04 | 26.48 | 26.66 | 26.21 | 246822 |
| 1738366200 | 26.57 | -0.42 | -1.56 | 26.7 | 26.8246 | 26.57 | 12234 |
| 1738279800 | 26.99 | 0.18 | 0.67 | 26.8 | 27.06 | 26.8 | 68819 |
| 1738193400 | 26.81 | -0.06 | -0.22 | 26.88 | 26.94 | 26.78 | 75615 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
