Hot Features
프리미엄
HCM Defender 100 Index ETF (QQH)
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 | 2.21 | 3.45096814491 | 64.04 | 66.25 | 64.04 | 22506 | 65.33649118 | SP |
| 4 | 2.13 | 3.32189644417 | 64.12 | 67.33 | 61.82 | 22774 | 65.15207207 | SP |
| 12 | 6.38 | 10.6564222482 | 59.87 | 67.33 | 57.38 | 22129 | 62.90081254 | SP |
| 26 | 8.41 | 14.5401106501 | 57.84 | 67.33 | 54.08 | 23999 | 61.74525117 | SP |
| 52 | 18.52 | 38.80159229 | 47.73 | 67.33 | 46.68 | 26002 | 56.41710372 | SP |
| 156 | 10.35 | 18.5152057245 | 55.9 | 67.33 | 33.72 | 27839 | 47.73546588 | SP |
| 260 | 38.61 | 139.688856729 | 27.64 | 67.33 | 22.95 | 25568 | 45.45065938 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 66.25 | 0.61 | 0.93 | 65.83 | 66.28 | 65.83 | 34361 |
| 1732577400 | 65.64 | 0.22 | 0.34 | 66.09 | 66.09 | 65.2 | 23536 |
| 1732318200 | 65.42 | 0.14 | 0.21 | 65.22 | 65.5291 | 64.989999 | 22642 |
| 1732231800 | 65.28 | 0.19 | 0.29 | 65.519999 | 65.519999 | 64.1048 | 23783 |
| 1732145400 | 65.087999 | -0.11 | -0.17 | 65.06 | 65.087999 | 64.22 | 16789 |
| 1732059000 | 65.2 | 0.59 | 0.91 | 64.04 | 65.275 | 64.04 | 25780 |
| 1731972600 | 64.61 | 0.67 | 1.05 | 64.15 | 64.8719 | 64.08 | 26942 |
| 1731713400 | 63.94 | -2.29 | -3.46 | 65.599999 | 65.599999 | 63.6403 | 15870 |
| 1731627000 | 66.23 | -0.52 | -0.78 | 66.55 | 66.614999 | 66.11 | 24712 |
| 1731540600 | 66.75 | -0.09 | -0.13 | 66.94 | 67.09 | 66.3999 | 15819 |
| 1731454200 | 66.84 | -0.03 | -0.04 | 66.84 | 67.069999 | 66.3674 | 24649 |
| 1731367800 | 66.865399 | -0.2 | -0.31 | 67.33 | 67.33 | 66.474999 | 13599 |
| 1731108600 | 67.069999 | 0.02 | 0.03 | 66.98 | 67.2 | 66.879999 | 18056 |
| 1731022200 | 67.05 | 1.54 | 2.35 | 66.04 | 67.09 | 66.04 | 42142 |
| 1730935800 | 65.51 | 2.3 | 3.64 | 64.79 | 65.599999 | 64.5 | 42283 |
| 1730849400 | 63.21 | 1.08 | 1.74 | 62.41 | 63.31 | 62.41 | 12382 |
| 1730763000 | 62.13 | -0.36 | -0.57 | 62.23 | 62.68 | 61.82 | 20526 |
| 1730500200 | 62.4871 | 0.58 | 0.93 | 62.03 | 62.92 | 62.03 | 23827 |
| 1730413800 | 61.91 | -2.33 | -3.62 | 63.56 | 63.56 | 61.91 | 19418 |
| 1730327400 | 64.2377 | -0.61 | -0.94 | 64.849999 | 64.9978 | 64.2377 | 13132 |
| 1730241000 | 64.849999 | 0.85 | 1.33 | 64.12 | 64.959999 | 63.78 | 29602 |
| 1730154600 | 64.000699 | -0 | -0.00 | 64.65 | 64.65 | 64 | 10320 |
| 1729895400 | 64.0023 | 0.53 | 0.84 | 63.78 | 64.730099 | 63.78 | 18343 |
| 1729809000 | 63.47 | 0.73 | 1.17 | 63.23 | 63.57 | 62.99 | 34635 |
| 1729722600 | 62.7354 | -1.39 | -2.17 | 63.87 | 63.87 | 62.14 | 9640 |
| 1729636200 | 64.129999 | 0.21 | 0.33 | 63.41 | 64.241299 | 63.41 | 27171 |
| 1729549800 | 63.9215 | 0.12 | 0.18 | 63.54 | 63.9215 | 63.280386 | 10439 |
| 1729290600 | 63.8064 | 0.56 | 0.88 | 63.81 | 63.89 | 63.71 | 6504 |
| 1729204200 | 63.25 | 0.04 | 0.06 | 64.04 | 64.04 | 63.25 | 26324 |
| 1729117800 | 63.21 | 0.01 | 0.01 | 63.24 | 63.24 | 62.83 | 10757 |
| 1729031400 | 63.2018 | -1.02 | -1.59 | 64.42 | 64.45 | 62.9834 | 9500 |
| 1728945000 | 64.22 | 0.68 | 1.07 | 63.93 | 64.5 | 63.93 | 11898 |
| 1728685800 | 63.54 | 0.02 | 0.03 | 63.21 | 63.66 | 63.06 | 18926 |
| 1728599400 | 63.52 | -0.15 | -0.24 | 63.19 | 63.75 | 63.19 | 31329 |
| 1728513000 | 63.67 | 0.67 | 1.06 | 62.86 | 63.67 | 62.79 | 27013 |
| 1728426600 | 63 | 1.37 | 2.22 | 62.04 | 63.04 | 62.04 | 13093 |
| 1728340200 | 61.63 | -1.14 | -1.82 | 62.41 | 62.4701 | 61.555 | 31165 |
| 1728081000 | 62.77 | 1 | 1.62 | 63.01 | 63.01 | 61.97 | 16450 |
| 1727994600 | 61.7716 | -0.15 | -0.24 | 61.42 | 62.18 | 61.42 | 15093 |
| 1727908200 | 61.92 | 0.07 | 0.11 | 61.68 | 62.1201 | 61.47 | 15570 |
| 1727821800 | 61.8531 | -1.2 | -1.90 | 63.2 | 63.2 | 61.2 | 21979 |
| 1727735400 | 63.05 | 0.19 | 0.30 | 62.71 | 63.22 | 62.5 | 16933 |
| 1727476200 | 62.86 | -0.39 | -0.62 | 63.5 | 63.5 | 62.69 | 112384 |
| 1727389800 | 63.2507 | 0.58 | 0.92 | 63.75 | 63.75 | 62.76 | 14429 |
| 1727303400 | 62.6739 | 0.14 | 0.22 | 62.45 | 62.92 | 62.45 | 13283 |
| 1727217000 | 62.5374 | 0.28 | 0.46 | 62.5 | 62.73 | 61.85 | 12167 |
| 1727130600 | 62.2534 | 0.16 | 0.27 | 62.3 | 62.43 | 62.15 | 21134 |
| 1726871400 | 62.0888 | -0.16 | -0.26 | 62.14 | 62.24 | 61.56 | 13056 |
| 1726785000 | 62.2515 | 2.1 | 3.49 | 61.95 | 62.65 | 61.92 | 15951 |
| 1726698600 | 60.155 | -0.22 | -0.37 | 60.56 | 61.11 | 60.12 | 20128 |
| 1726612200 | 60.3766 | 0.04 | 0.07 | 60.73 | 60.87 | 60.1887 | 14371 |
| 1726525800 | 60.3359 | -0.38 | -0.63 | 60.27 | 60.3977 | 59.79 | 15956 |
| 1726266600 | 60.72 | 0.39 | 0.64 | 60.22 | 60.91 | 60.22 | 23415 |
| 1726180200 | 60.3331 | 0.85 | 1.43 | 59.55 | 60.45 | 59.49 | 37541 |
| 1726093800 | 59.4815 | 1.02 | 1.75 | 58.5 | 59.4815 | 57.79 | 21160 |
| 1726007400 | 58.46 | 0.52 | 0.89 | 58.31 | 58.47 | 57.87 | 34345 |
| 1725921000 | 57.9424 | 0.49 | 0.86 | 57.84 | 58.06 | 57.4901 | 34165 |
| 1725661800 | 57.45 | -1.17 | -2.00 | 58.59 | 58.64 | 57.38 | 33150 |
| 1725575400 | 58.62 | 0.04 | 0.06 | 58.42 | 58.98 | 58.419 | 17008 |
| 1725489000 | 58.5825 | -0.36 | -0.61 | 58.43 | 58.8301 | 58.26 | 14491 |
| 1725402600 | 58.94 | -1.15 | -1.91 | 59.87 | 59.87 | 58.67 | 21010 |
| 1725057000 | 60.0907 | 0.5 | 0.84 | 59.92 | 60.0907 | 59.5699 | 10747 |
| 1724970600 | 59.5891 | 0.08 | 0.13 | 59.76 | 60.8599 | 59.54 | 15950 |
| 1724884200 | 59.51 | -0.49 | -0.81 | 59.99 | 60.01 | 59.26 | 19986 |
| 1724797800 | 59.9952 | 0.06 | 0.09 | 59.7 | 60.125 | 59.54 | 9705 |
