Hot Features
프리미엄
FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP)
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 | -0.0848 | -0.378657640802 | 22.3949 | 22.3949 | 22.24 | 16634 | 22.3617722 | SP |
| 4 | 0.1751 | 0.791054890445 | 22.135 | 22.41 | 22.07 | 5394 | 22.3178363 | SP |
| 12 | 0.417 | 1.90470970306 | 21.8931 | 22.41 | 21.75 | 3316 | 22.1813573 | SP |
| 26 | 1.3201 | 6.28918532635 | 20.99 | 22.41 | 20.22 | 5831 | 21.43908882 | SP |
| 52 | 2.3801 | 11.9422980432 | 19.93 | 22.41 | 19.93 | 15031 | 20.81155579 | SP |
| 156 | 2.3801 | 11.9422980432 | 19.93 | 22.41 | 19.93 | 15031 | 20.81155579 | SP |
| 260 | 2.3801 | 11.9422980432 | 19.93 | 22.41 | 19.93 | 15031 | 20.81155579 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 22.32 | -0.01 | -0.04 | 22.33 | 22.33 | 22.31 | 1406 |
| 1738107000 | 22.33 | 0.06 | 0.27 | 22.27 | 22.33 | 22.27 | 630 |
| 1738020600 | 22.27 | -0.12 | -0.51 | 22.385 | 22.385 | 22.24 | 12343 |
| 1737761400 | 22.385 | -0.01 | -0.02 | 22.3949 | 22.3949 | 22.33 | 52157 |
| 1737675000 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737588600 | 22.39 | 0.04 | 0.16 | 22.355 | 22.41 | 22.35 | 2923 |
| 1737502200 | 22.355 | 0.04 | 0.17 | 22.3178 | 22.37 | 22.3178 | 172 |
| 1737156600 | 22.3178 | 0.06 | 0.26 | 22.2594 | 22.32 | 22.2594 | 2069 |
| 1737070200 | 22.2594 | 0 | 0.02 | 22.255 | 22.2667 | 22.24 | 2896 |
| 1736983800 | 22.255 | 0.14 | 0.63 | 22.115 | 22.255 | 22.115 | 501 |
| 1736897400 | 22.115 | 0 | 0.02 | 22.11 | 22.12 | 22.09 | 1079 |
| 1736811000 | 22.11 | 0 | 0.02 | 22.1057 | 22.11 | 22.1057 | 109 |
| 1736551800 | 22.1057 | -0.08 | -0.36 | 22.26 | 22.26 | 22.071 | 5928 |
| 1736379000 | 22.185 | 0.01 | 0.05 | 22.175 | 22.185 | 22.16 | 4150 |
| 1736292600 | 22.175 | -0.07 | -0.29 | 22.2402 | 22.2402 | 22.175 | 96 |
| 1736206200 | 22.2402 | 0.03 | 0.14 | 22.2102 | 22.2571 | 22.21 | 1133 |
| 1735947000 | 22.2102 | 0.11 | 0.50 | 22.1 | 22.215 | 22.1 | 981 |
| 1735860600 | 22.1 | -0.04 | -0.16 | 22.135 | 22.135 | 22.07 | 3132 |
| 1735687800 | 22.135 | -0.03 | -0.13 | 22.1637 | 22.1637 | 22.11 | 2796 |
| 1735601400 | 22.1637 | -0.03 | -0.13 | 22.1924 | 22.1924 | 22.12 | 5452 |
| 1735342200 | 22.1924 | -0.03 | -0.13 | 22.2202 | 22.2202 | 22.1924 | 272 |
| 1735255800 | 22.2202 | 0.01 | 0.02 | 22.215 | 22.2202 | 22.18 | 243 |
| 1735077840 | 22.215 | 0.07 | 0.34 | 22.14 | 22.2309 | 22.14 | 1608 |
| 1734996600 | 22.14 | 0.05 | 0.21 | 22.06 | 22.14 | 22.06 | 2962 |
| 1734737400 | 22.0939 | 0.07 | 0.30 | 22.0287 | 22.11 | 21.98 | 1330 |
| 1734651000 | 22.0287 | -0.05 | -0.22 | 22.0771 | 22.0771 | 22.01 | 1285 |
| 1734564600 | 22.0771 | -0.12 | -0.55 | 22.2 | 22.2139 | 22.0771 | 1399 |
| 1734478200 | 22.2 | -0.01 | -0.05 | 22.21 | 22.21 | 22.18 | 3253 |
| 1734391800 | 22.21 | 0.02 | 0.09 | 22.16 | 22.2354 | 22.16 | 729 |
| 1734132600 | 22.189 | 0.02 | 0.11 | 22.1654 | 22.189 | 22.15 | 1215 |
| 1734046200 | 22.1654 | -0.02 | -0.09 | 22.1849 | 22.1849 | 22.14 | 316 |
| 1733959800 | 22.1849 | 0.06 | 0.25 | 22.129 | 22.2 | 22.129 | 1363 |
| 1733873400 | 22.129 | -0.01 | -0.03 | 22.1357 | 22.14 | 22.129 | 173 |
| 1733787000 | 22.1357 | -0.03 | -0.13 | 22.11 | 22.17 | 22.11 | 4916 |
| 1733527800 | 22.1649 | 0.03 | 0.15 | 22.1311 | 22.1649 | 22.1311 | 1050 |
| 1733441400 | 22.1311 | -0.01 | -0.04 | 22.09 | 22.1727 | 22.09 | 1349 |
| 1733355000 | 22.14 | 0.02 | 0.09 | 22.12 | 22.14 | 22.12 | 2213 |
| 1733268600 | 22.12 | 0.03 | 0.13 | 22.092 | 22.1309 | 22.07 | 3580 |
| 1733182200 | 22.092 | 0.04 | 0.17 | 22.0548 | 22.11 | 22.05 | 2823 |
| 1732917840 | 22.0548 | 0.06 | 0.25 | 21.9996 | 22.0548 | 21.9996 | 132 |
| 1732750200 | 21.9996 | -0.03 | -0.12 | 22.025 | 22.025 | 21.95 | 1871 |
| 1732663800 | 22.025 | 0.03 | 0.14 | 21.9946 | 22.025 | 21.9802 | 4172 |
| 1732577400 | 21.9946 | 0.03 | 0.14 | 21.9648 | 22 | 21.9648 | 2607 |
| 1732318200 | 21.9648 | 0.02 | 0.09 | 21.945 | 21.9648 | 21.9348 | 1060 |
| 1732231800 | 21.945 | 0.04 | 0.18 | 21.9063 | 21.946 | 21.9001 | 1278 |
| 1732145400 | 21.9063 | -0.03 | -0.13 | 21.9351 | 21.9351 | 21.84 | 12730 |
| 1732059000 | 21.9351 | 0.05 | 0.22 | 21.75 | 21.9351 | 21.75 | 5966 |
| 1731972600 | 21.886 | 0.05 | 0.22 | 21.8372 | 21.886 | 21.8372 | 2176 |
| 1731713400 | 21.8372 | -0.13 | -0.58 | 21.9649 | 21.9649 | 21.8 | 1645 |
| 1731627000 | 21.9649 | -0.02 | -0.09 | 21.9851 | 21.9851 | 21.9649 | 60 |
| 1731540600 | 21.9851 | 0.01 | 0.03 | 21.9794 | 21.9851 | 21.9713 | 120 |
| 1731454200 | 21.9794 | 0 | 0.01 | 21.9775 | 21.98 | 21.94 | 1280 |
| 1731367800 | 21.9775 | 0 | 0.01 | 21.975 | 21.9797 | 21.975 | 310 |
| 1731108600 | 21.975 | 0.01 | 0.07 | 21.9605 | 21.9834 | 21.95 | 10308 |
| 1731022200 | 21.9605 | 0.07 | 0.31 | 21.8931 | 21.9605 | 21.8931 | 1321 |
| 1730935800 | 21.8931 | 0.17 | 0.80 | 21.7204 | 21.8931 | 21.7204 | 0 |
| 1730849400 | 21.7204 | 0.09 | 0.39 | 21.635 | 21.7204 | 21.635 | 13562 |
| 1730763000 | 21.635 | -0.01 | -0.03 | 21.6425 | 21.6425 | 21.6 | 34194 |
| 1730500200 | 21.6425 | 0.05 | 0.21 | 21.5974 | 21.6425 | 21.5974 | 800 |
| 1730413800 | 21.5974 | -0.14 | -0.64 | 21.7373 | 21.7373 | 21.58 | 22102 |
| 1730327400 | 21.7373 | -0.02 | -0.10 | 21.76 | 21.78 | 21.73 | 3523 |
