Hot Features
프리미엄
PGIM US Large Cap Buffer 20 ETF April (PBAP)
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 | 0.2701 | 1.02388560988 | 26.3799 | 26.65 | 26.3558 | 0 | 0 | SP |
| 4 | 0.3885 | 1.47935190298 | 26.2615 | 26.65 | 25.8331 | 4 | 26.2977 | SP |
| 12 | 0.8712 | 3.37952115692 | 25.7788 | 26.65 | 25.1574 | 46 | 25.5844301 | SP |
| 26 | 1.62 | 6.47223332002 | 25.03 | 26.65 | 24.4037 | 1968 | 25.00737342 | SP |
| 52 | 1.62 | 6.47223332002 | 25.03 | 26.65 | 24.4037 | 1968 | 25.00737342 | SP |
| 156 | 1.62 | 6.47223332002 | 25.03 | 26.65 | 24.4037 | 1968 | 25.00737342 | SP |
| 260 | 1.62 | 6.47223332002 | 25.03 | 26.65 | 24.4037 | 1968 | 25.00737342 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727130600 | 26.5801 | 0.04 | 0.15 | 26.5407 | 26.5801 | 26.5407 | 0 |
| 1726871400 | 26.5407 | -0.01 | -0.03 | 26.5491 | 26.5491 | 26.5407 | 0 |
| 1726785000 | 26.5491 | 0.19 | 0.73 | 26.3558 | 26.5491 | 26.3558 | 0 |
| 1726698600 | 26.3558 | -0.02 | -0.07 | 26.373 | 26.373 | 26.3558 | 0 |
| 1726612200 | 26.373 | -0.01 | -0.03 | 26.3799 | 26.3799 | 26.373 | 0 |
| 1726525800 | 26.3799 | 0.03 | 0.10 | 26.3524 | 26.3799 | 26.3524 | 0 |
| 1726266600 | 26.3524 | 0.09 | 0.34 | 26.2643 | 26.3524 | 26.2643 | 0 |
| 1726180200 | 26.2643 | 0.09 | 0.33 | 26.1785 | 26.2643 | 26.1785 | 0 |
| 1726093800 | 26.1785 | 0.13 | 0.50 | 26.0475 | 26.1785 | 26.0475 | 0 |
| 1726007400 | 26.0475 | 0.07 | 0.26 | 25.9787 | 26.0475 | 25.9787 | 0 |
| 1725921000 | 25.9787 | 0.15 | 0.56 | 25.8331 | 25.9787 | 25.8331 | 0 |
| 1725661800 | 25.8331 | -0.2 | -0.76 | 26.0308 | 26.0308 | 25.8331 | 0 |
| 1725575400 | 26.0308 | -0.05 | -0.18 | 26.0773 | 26.0773 | 26.0308 | 0 |
| 1725489000 | 26.0773 | -0 | -0.01 | 26.0807 | 26.0807 | 26.0773 | 0 |
| 1725402600 | 26.0807 | -0.28 | -1.07 | 26.363 | 26.363 | 26.0807 | 0 |
| 1725057000 | 26.363 | 0.13 | 0.51 | 26.2293 | 26.363 | 26.2293 | 0 |
| 1724970600 | 26.2293 | -0.01 | -0.04 | 26.2396 | 26.2396 | 26.2293 | 0 |
| 1724884200 | 26.2396 | -0.06 | -0.22 | 26.2977 | 26.2977 | 26.2396 | 0 |
| 1724797800 | 26.2977 | 0.04 | 0.14 | 26.2615 | 26.2977 | 26.2615 | 80 |
| 1724711400 | 26.2615 | -0.04 | -0.13 | 26.297 | 26.297 | 26.2615 | 0 |
| 1724452200 | 26.297 | 0.16 | 0.62 | 26.1353 | 26.297 | 26.1353 | 0 |
| 1724365800 | 26.1353 | -0.12 | -0.46 | 26.257 | 26.257 | 26.1353 | 0 |
| 1724279400 | 26.257 | 0.05 | 0.20 | 26.2057 | 26.257 | 26.2057 | 0 |
| 1724193000 | 26.2057 | -0.01 | -0.05 | 26.218 | 26.218 | 26.2057 | 0 |
| 1724106600 | 26.218 | 0.11 | 0.41 | 26.1116 | 26.218 | 26.1116 | 0 |
| 1723847400 | 26.1116 | 0.05 | 0.18 | 26.1116 | 26.1116 | 26.1116 | 0 |
| 1723761000 | 26.0651 | 0.17 | 0.64 | 25.8994 | 26.0651 | 25.8994 | 0 |
| 1723674600 | 25.8994 | 0.07 | 0.26 | 25.8325 | 25.8994 | 25.8325 | 0 |
| 1723588200 | 25.8325 | 0.23 | 0.88 | 25.6067 | 25.8325 | 25.6067 | 0 |
| 1723501800 | 25.6067 | -0.01 | -0.02 | 25.6126 | 25.6126 | 25.6067 | 0 |
| 1723242600 | 25.6126 | 0.09 | 0.36 | 25.5202 | 25.6126 | 25.5202 | 0 |
| 1723156200 | 25.5202 | 0.28 | 1.12 | 25.2386 | 25.5202 | 25.2386 | 0 |
| 1723069800 | 25.2386 | -0.12 | -0.47 | 25.3581 | 25.3581 | 25.2386 | 10 |
| 1722983400 | 25.3581 | 0.2 | 0.80 | 25.1574 | 25.46 | 25.1574 | 310 |
| 1722897000 | 25.1574 | -0.39 | -1.54 | 25.5496 | 25.5496 | 25.1574 | 800 |
| 1722637800 | 25.5496 | -0.23 | -0.87 | 25.7751 | 25.7751 | 25.4 | 663 |
| 1722551400 | 25.7751 | -0.17 | -0.67 | 25.948 | 25.948 | 25.7751 | 0 |
| 1722465000 | 25.948 | 0.18 | 0.68 | 25.772 | 25.948 | 25.772 | 0 |
| 1722378600 | 25.772 | -0.04 | -0.16 | 25.8138 | 25.8138 | 25.772 | 0 |
| 1722292200 | 25.8138 | 0.03 | 0.13 | 25.7804 | 25.8138 | 25.7804 | 0 |
| 1722033000 | 25.7804 | 0.11 | 0.45 | 25.6656 | 25.7804 | 25.6656 | 0 |
| 1721946600 | 25.6656 | -0.04 | -0.15 | 25.7046 | 25.7046 | 25.6656 | 0 |
| 1721860200 | 25.7046 | -0.27 | -1.04 | 25.976 | 25.976 | 25.7046 | 0 |
| 1721773800 | 25.976 | 0.01 | 0.02 | 25.9981 | 25.9981 | 25.976 | 86 |
| 1721687400 | 25.97 | 0.1 | 0.39 | 25.87 | 25.97 | 25.87 | 300 |
| 1721428200 | 25.87 | -0.07 | -0.27 | 25.9405 | 25.9405 | 25.87 | 0 |
| 1721341800 | 25.9405 | -0.08 | -0.32 | 26.0248 | 26.0248 | 25.9405 | 0 |
| 1721255400 | 26.0248 | -0.14 | -0.53 | 26.1647 | 26.1647 | 26.0248 | 0 |
| 1721169000 | 26.1647 | 0.07 | 0.25 | 26.0992 | 26.1647 | 26.0992 | 317 |
| 1721082600 | 26.0992 | 0.02 | 0.08 | 26.0781 | 26.0992 | 26.0781 | 0 |
| 1720823400 | 26.0781 | 0.06 | 0.23 | 26.0173 | 26.0781 | 26.0173 | 0 |
| 1720737000 | 26.0173 | -0.07 | -0.27 | 26.0882 | 26.0882 | 26.0173 | 0 |
| 1720650600 | 26.0882 | 0.1 | 0.38 | 25.9898 | 26.0882 | 25.9898 | 0 |
| 1720564200 | 25.9898 | 0.01 | 0.04 | 25.9794 | 25.9898 | 25.9794 | 0 |
| 1720477800 | 25.9794 | 0.01 | 0.03 | 25.9729 | 25.9794 | 25.9729 | 0 |
| 1720218600 | 25.9729 | 0.07 | 0.27 | 25.9029 | 25.9729 | 25.9029 | 101 |
| 1720040640 | 25.9029 | 0.05 | 0.21 | 25.8481 | 25.9029 | 25.8481 | 1 |
| 1719959400 | 25.8481 | 0.07 | 0.27 | 25.7788 | 25.8481 | 25.7788 | 0 |
| 1719873000 | 25.7788 | 0.04 | 0.14 | 25.743 | 25.7788 | 25.72 | 326 |
| 1719613800 | 25.743 | -0.02 | -0.09 | 25.7652 | 25.7652 | 25.743 | 0 |
| 1719527400 | 25.7652 | 0 | 0.01 | 25.7619 | 25.7652 | 25.7619 | 0 |
| 1719441000 | 25.7619 | 0.03 | 0.12 | 25.7305 | 25.7619 | 25.7305 | 0 |
| 1719354600 | 25.7305 | 0.05 | 0.18 | 25.6839 | 25.7305 | 25.6839 | 100 |
| 1719268200 | 25.6839 | -0.03 | -0.10 | 25.7103 | 25.7103 | 25.6839 | 70 |
