Hot Features
프리미엄
Invesco FTSE RAFI Emerging Markets ETF (PXH)
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 | 0.0775 | 0.374215354901 | 20.71 | 21.03 | 20.6373 | 326628 | 20.8406147 | SP |
| 4 | -1.0325 | -4.73189734189 | 21.82 | 22.21 | 20.6373 | 180223 | 21.04576135 | SP |
| 12 | 0.0575 | 0.277375783888 | 20.73 | 23.27 | 19.75 | 146527 | 21.34344464 | SP |
| 26 | -0.4825 | -2.2684532205 | 21.27 | 23.27 | 18.44 | 151220 | 20.76330438 | SP |
| 52 | 2.3775 | 12.9141770777 | 18.41 | 23.27 | 17.95 | 193252 | 19.72280302 | SP |
| 156 | -1.2825 | -5.81105573176 | 22.07 | 23.625 | 15.64 | 487869 | 18.87526599 | SP |
| 260 | -0.3425 | -1.62091812589 | 21.13 | 24.39 | 13.88 | 503334 | 19.04357017 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 20.7875 | -0.03 | -0.16 | 20.55 | 20.79 | 20.55 | 321687 |
| 1732231800 | 20.82 | -0.03 | -0.14 | 20.76 | 20.8689 | 20.75 | 357825 |
| 1732145400 | 20.85 | -0.04 | -0.19 | 20.86 | 20.87 | 20.78 | 386597 |
| 1732059000 | 20.89 | -0.12 | -0.57 | 20.87 | 20.94 | 20.865 | 535747 |
| 1731972600 | 21.01 | 0.33 | 1.57 | 20.82 | 21.03 | 20.82 | 146385 |
| 1731713400 | 20.685 | 0.01 | 0.07 | 20.71 | 20.74 | 20.6373 | 315640 |
| 1731627000 | 20.67 | -0.14 | -0.65 | 20.78 | 20.84 | 20.66 | 382044 |
| 1731540600 | 20.805 | -0.08 | -0.36 | 20.93 | 20.94 | 20.77 | 281343 |
| 1731454200 | 20.88 | -0.42 | -1.97 | 21.01 | 21.01 | 20.7701 | 227235 |
| 1731367800 | 21.3 | -0.15 | -0.70 | 21.39 | 21.39 | 21.23 | 108358 |
| 1731108600 | 21.45 | -0.69 | -3.12 | 21.64 | 21.66 | 21.335 | 73185 |
| 1731022200 | 22.14 | 0.64 | 2.98 | 22.03 | 22.21 | 22.03 | 179055 |
| 1730935800 | 21.5 | -0.34 | -1.56 | 21.33 | 21.58 | 21.3 | 85440 |
| 1730849400 | 21.84 | 0.39 | 1.82 | 21.76 | 21.84 | 21.73 | 54731 |
| 1730763000 | 21.45 | 0.06 | 0.28 | 21.56 | 21.64 | 21.45 | 150212 |
| 1730500200 | 21.39 | 0.05 | 0.23 | 21.37 | 21.59 | 21.36 | 145245 |
| 1730413800 | 21.34 | -0.06 | -0.28 | 21.33 | 21.35 | 21.2022 | 71914 |
| 1730327400 | 21.4 | -0.21 | -0.97 | 21.36 | 21.48 | 21.36 | 61540 |
| 1730241000 | 21.61 | -0.16 | -0.73 | 21.73 | 21.76 | 21.61 | 69247 |
| 1730154600 | 21.77 | 0.11 | 0.51 | 21.67 | 21.83 | 21.67 | 48194 |
| 1729895400 | 21.66 | -0.02 | -0.09 | 21.82 | 21.82 | 21.645 | 37763 |
| 1729809000 | 21.68 | 0.02 | 0.09 | 21.64 | 21.725 | 21.56 | 60826 |
| 1729722600 | 21.66 | -0.17 | -0.78 | 21.72 | 21.79 | 21.58 | 69924 |
| 1729636200 | 21.83 | 0.03 | 0.14 | 21.73 | 21.855 | 21.73 | 79756 |
| 1729549800 | 21.8 | -0.16 | -0.73 | 21.79 | 21.87 | 21.7 | 83163 |
| 1729290600 | 21.96 | 0.28 | 1.29 | 22.1 | 22.2675 | 21.87 | 126069 |
| 1729204200 | 21.68 | -0.17 | -0.78 | 21.66 | 21.725 | 21.5641 | 100023 |
| 1729117800 | 21.85 | 0.34 | 1.58 | 21.69 | 21.9201 | 21.69 | 282404 |
| 1729031400 | 21.51 | -0.56 | -2.54 | 21.89 | 21.89 | 21.51 | 71156 |
| 1728945000 | 22.07 | -0.14 | -0.63 | 22.09 | 22.2999 | 22.0291 | 31112 |
| 1728685800 | 22.21 | 0.17 | 0.77 | 21.91 | 22.26 | 21.91 | 136166 |
| 1728599400 | 22.04 | 0.17 | 0.78 | 22.08 | 22.12 | 21.8993 | 74187 |
| 1728513000 | 21.87 | -0.28 | -1.26 | 21.5 | 21.915 | 21.5 | 299184 |
| 1728426600 | 22.15 | -1.05 | -4.53 | 22.23 | 22.25 | 21.6 | 124073 |
| 1728340200 | 23.2 | 0.32 | 1.40 | 23 | 23.27 | 22.94 | 149560 |
| 1728081000 | 22.88 | 0.35 | 1.55 | 22.79 | 22.88 | 22.73 | 150678 |
| 1727994600 | 22.53 | -0.42 | -1.83 | 22.43 | 22.63 | 22.38 | 67026 |
| 1727908200 | 22.95 | 0.68 | 3.08 | 22.9 | 22.95 | 22.69 | 427366 |
| 1727821800 | 22.265 | 0.32 | 1.44 | 22.09 | 22.265 | 21.92 | 337921 |
| 1727735400 | 21.95 | -0.28 | -1.26 | 22.22 | 22.25 | 21.9 | 194551 |
| 1727476200 | 22.23 | -0.1 | -0.45 | 22.38 | 22.465 | 22.23 | 204687 |
| 1727389800 | 22.33 | 0.83 | 3.86 | 22.28 | 22.4 | 22.12 | 233388 |
| 1727303400 | 21.5 | -0.24 | -1.10 | 21.73 | 21.73 | 21.48 | 90819 |
| 1727217000 | 21.74 | 1.04 | 5.02 | 21.34 | 21.76 | 21.34 | 65800 |
| 1727130600 | 20.7 | -0.09 | -0.43 | 20.66 | 20.75 | 20.4976 | 41487 |
| 1726871400 | 20.79 | -0.04 | -0.19 | 20.78 | 20.96 | 20.77 | 71371 |
| 1726785000 | 20.83 | 0.42 | 2.06 | 20.81 | 20.9165 | 20.715 | 68741 |
| 1726698600 | 20.41 | -0.1 | -0.49 | 20.52 | 20.67 | 20.4 | 60869 |
| 1726612200 | 20.51 | 0.1 | 0.49 | 20.52 | 20.57 | 20.4601 | 61360 |
| 1726525800 | 20.41 | 0.06 | 0.29 | 20.43 | 20.495 | 20.36 | 95250 |
| 1726266600 | 20.35 | 0.15 | 0.74 | 20.32 | 20.42 | 20.12 | 58924 |
| 1726180200 | 20.2 | 0.14 | 0.70 | 20.09 | 20.23 | 20.045 | 76920 |
| 1726093800 | 20.06 | 0.06 | 0.30 | 19.92 | 20.07 | 19.75 | 102305 |
| 1726007400 | 20 | -0.06 | -0.30 | 20.03 | 20.03 | 19.845 | 197622 |
| 1725921000 | 20.06 | 0.04 | 0.20 | 20.03 | 20.2276 | 20 | 131892 |
| 1725661800 | 20.02 | -0.28 | -1.38 | 20.33 | 20.38 | 19.99 | 78665 |
| 1725575400 | 20.3 | 0.01 | 0.05 | 20.31 | 20.3901 | 20.265 | 52581 |
| 1725489000 | 20.29 | 0.01 | 0.05 | 20.2 | 20.38 | 20.2 | 54422 |
| 1725402600 | 20.28 | -0.4 | -1.93 | 20.45 | 20.45 | 20.2399 | 449831 |
| 1725057000 | 20.68 | -0.02 | -0.10 | 20.73 | 20.74 | 20.5929 | 108559 |
| 1724970600 | 20.7 | -0.06 | -0.29 | 20.71 | 20.78 | 20.7 | 57685 |
| 1724884200 | 20.76 | -0.15 | -0.69 | 20.77 | 20.81 | 20.69 | 63651 |
| 1724797800 | 20.905 | 0.08 | 0.36 | 20.86 | 20.92 | 20.85 | 65441 |
| 1724711400 | 20.83 | -0.05 | -0.24 | 20.86 | 20.89 | 20.7971 | 128795 |
| 1724452200 | 20.8792 | 0.4 | 1.95 | 20.72 | 20.92 | 20.7 | 59380 |
