Hot Features
프리미엄
Putnam Sustainable Future Etf (PFUT)
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 | 0.7587 | 2.96483001172 | 25.59 | 26.3487 | 25.52 | 15130 | 25.67546196 | SP |
| 4 | 1.0187 | 4.02171338334 | 25.33 | 26.3487 | 24.735 | 43571 | 24.95973844 | SP |
| 12 | 1.1487 | 4.55833333333 | 25.2 | 27.07 | 24.735 | 29855 | 25.53052514 | SP |
| 26 | 2.0487 | 8.43086419753 | 24.3 | 27.07 | 22.29 | 25891 | 24.94509368 | SP |
| 52 | 4.5687 | 20.976584022 | 21.78 | 27.07 | 21.78 | 26017 | 24.46221383 | SP |
| 156 | 5.3187 | 25.2910128388 | 21.03 | 27.07 | 15.77 | 15249 | 22.34822395 | SP |
| 260 | 1.2387 | 4.93309438471 | 25.11 | 30.6 | 15.77 | 12795 | 22.45292116 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 26.3487 | 0.4 | 1.54 | 26.12 | 26.3487 | 26.12 | 622 |
| 1737156600 | 25.95 | 0.18 | 0.70 | 25.94 | 25.95 | 25.92 | 11457 |
| 1737070200 | 25.77 | 0.2 | 0.78 | 25.63 | 25.82 | 25.61 | 7587 |
| 1736983800 | 25.5707 | 0.45 | 1.79 | 25.59 | 25.59 | 25.52 | 40855 |
| 1736897400 | 25.122 | 0.18 | 0.71 | 25.11 | 25.23 | 24.96 | 12812 |
| 1736811000 | 24.945 | -0.08 | -0.32 | 24.74 | 24.945 | 24.74 | 43819 |
| 1736551800 | 25.0253 | -0.22 | -0.89 | 25.11 | 25.11 | 24.92 | 17225 |
| 1736379000 | 25.25 | 0.02 | 0.09 | 25.2 | 25.25 | 25.15 | 21548 |
| 1736292600 | 25.2285 | -0.32 | -1.26 | 25.63 | 25.63 | 25.2285 | 17873 |
| 1736206200 | 25.55 | 0.27 | 1.07 | 25.49 | 25.69 | 25.49 | 7993 |
| 1735947000 | 25.28 | 0.42 | 1.68 | 24.98 | 25.28 | 24.98 | 7047 |
| 1735860600 | 24.8611 | 0.1 | 0.40 | 24.99 | 24.99 | 24.735 | 15440 |
| 1735687800 | 24.761 | -0.15 | -0.60 | 24.93 | 24.93 | 24.761 | 359061 |
| 1735601400 | 24.9097 | -0.23 | -0.91 | 24.92 | 24.92 | 24.85 | 96078 |
| 1735342200 | 25.139 | -0.34 | -1.35 | 25.13 | 25.139 | 25.05 | 17787 |
| 1735255800 | 25.4837 | 0.04 | 0.15 | 25.33 | 25.4837 | 25.33 | 20265 |
| 1735077840 | 25.445 | 0.2 | 0.80 | 25.39 | 25.445 | 25.385 | 9415 |
| 1734996600 | 25.2429 | 0 | 0.01 | 25.14 | 25.2429 | 25.04 | 38379 |
| 1734737400 | 25.24 | 0.35 | 1.41 | 24.94 | 25.37 | 24.94 | 11171 |
| 1734651000 | 24.8895 | -0.19 | -0.76 | 25.16 | 25.16 | 24.86 | 16688 |
| 1734564600 | 25.0801 | -0.83 | -3.20 | 25.93 | 25.97 | 25.0801 | 10791 |
| 1734478200 | 25.91 | -0.22 | -0.84 | 25.87 | 26.03 | 25.87 | 24435 |
| 1734391800 | 26.13 | 0.1 | 0.39 | 26.04 | 26.23 | 26.04 | 34298 |
| 1734132600 | 26.0276 | -0.22 | -0.85 | 26.14 | 26.14 | 25.99 | 13852 |
| 1734046200 | 26.25 | -0.18 | -0.68 | 26.4 | 26.4 | 26.25 | 11716 |
| 1733959800 | 26.43 | 0.21 | 0.80 | 26.43 | 26.5 | 26.43 | 36551 |
| 1733873400 | 26.22 | -0.36 | -1.35 | 26.59 | 26.62 | 26.22 | 27460 |
| 1733787000 | 26.58 | -0.4 | -1.49 | 27.02 | 27.02 | 26.54 | 16895 |
| 1733527800 | 26.9832 | 0.19 | 0.70 | 26.92 | 27.07 | 26.92 | 47782 |
| 1733441400 | 26.7966 | -0.27 | -1.01 | 27.01 | 27.01 | 26.78 | 3823 |
| 1733355000 | 27.07 | 0.36 | 1.33 | 26.82 | 27.07 | 26.82 | 18880 |
| 1733268600 | 26.7138 | -0.02 | -0.09 | 26.72 | 26.74 | 26.6709 | 30762 |
| 1733182200 | 26.7376 | 0.03 | 0.12 | 26.75 | 26.76 | 26.7376 | 23179 |
| 1732917840 | 26.7051 | 0.1 | 0.37 | 26.74 | 26.8 | 26.7051 | 10825 |
| 1732750200 | 26.606 | -0.06 | -0.21 | 26.73 | 26.73 | 26.606 | 19877 |
| 1732663800 | 26.6616 | -0.01 | -0.02 | 26.69 | 26.69 | 26.59 | 27976 |
| 1732577400 | 26.6682 | 0.22 | 0.82 | 26.68 | 26.74 | 26.6682 | 18803 |
| 1732318200 | 26.45 | 0.33 | 1.28 | 26.33 | 26.48 | 26.33 | 35712 |
| 1732231800 | 26.1155 | 0.4 | 1.54 | 26.03 | 26.1155 | 25.99 | 38068 |
| 1732145400 | 25.72 | 0.11 | 0.42 | 25.63 | 25.72 | 25.52 | 32410 |
| 1732059000 | 25.613 | 0.26 | 1.02 | 25.17 | 25.613 | 25.17 | 39984 |
| 1731972600 | 25.355 | 0.08 | 0.33 | 25.25 | 25.4 | 25.25 | 31460 |
| 1731713400 | 25.2716 | -0.35 | -1.35 | 25.41 | 25.41 | 25.2716 | 9614 |
| 1731627000 | 25.618 | -0.28 | -1.07 | 25.95 | 25.95 | 25.618 | 56465 |
| 1731540600 | 25.8963 | -0.08 | -0.31 | 26.01 | 26.15 | 25.8963 | 37321 |
| 1731454200 | 25.9772 | -0.26 | -1.00 | 26.15 | 26.15 | 25.93 | 13763 |
| 1731367800 | 26.24 | 0.2 | 0.76 | 26.2 | 26.2797 | 26.19 | 17678 |
| 1731108600 | 26.0433 | 0.05 | 0.21 | 25.99 | 26.0433 | 25.99 | 21018 |
| 1731022200 | 25.99 | 0.19 | 0.74 | 25.98 | 26.07 | 25.98 | 27525 |
| 1730935800 | 25.8 | 0.6 | 2.38 | 25.65 | 25.81 | 25.52 | 12258 |
| 1730849400 | 25.2 | 0.32 | 1.29 | 25 | 25.2 | 25 | 21408 |
| 1730763000 | 24.8802 | -0.04 | -0.18 | 24.99 | 24.99 | 24.8802 | 13172 |
| 1730500200 | 24.9244 | 0.09 | 0.38 | 24.91 | 25.05 | 24.91 | 35096 |
| 1730413800 | 24.83 | -0.38 | -1.51 | 25.09 | 25.09 | 24.83 | 21631 |
| 1730327400 | 25.21 | -0.09 | -0.37 | 25.2 | 25.35 | 25.2 | 28059 |
| 1730241000 | 25.3047 | 0.04 | 0.16 | 25.23 | 25.34 | 25.23 | 23261 |
| 1730154600 | 25.2638 | 0.17 | 0.67 | 25.27 | 25.34 | 25.2638 | 13631 |
| 1729895400 | 25.0945 | 0.04 | 0.18 | 25.19 | 25.38 | 25.0945 | 14099 |
| 1729809000 | 25.05 | -0.08 | -0.32 | 25.18 | 25.24 | 25.05 | 36474 |
| 1729722600 | 25.13 | -0.2 | -0.79 | 25.17 | 25.18 | 25.01 | 14849 |
| 1729636200 | 25.33 | -0.11 | -0.41 | 25.3 | 25.3699 | 25.27 | 35463 |
