Hot Features
프리미엄
ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
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 | 4.7 | 9.74497200912 | 48.23 | 52.93 | 47.9208 | 174 | 49.85574106 | CS |
| 4 | 2.5024 | 4.96236188119 | 50.4276 | 55.94 | 47.7503 | 272 | 49.6040348 | CS |
| 12 | 6.0187 | 12.829957814 | 46.9113 | 56.66 | 44.5249 | 127 | 49.24381709 | CS |
| 26 | 11.7798 | 28.6263493252 | 41.1502 | 56.66 | 40.4644 | 195 | 45.70921152 | CS |
| 52 | 22.93 | 76.4333333333 | 30 | 56.66 | 29.7918 | 197 | 42.10487391 | CS |
| 156 | 13.22 | 33.2913623772 | 39.71 | 56.66 | 18.4 | 3659 | 32.94347402 | CS |
| 260 | 27.625 | 109.168148587 | 25.305 | 56.66 | 18.4 | 3032 | 32.88915272 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731022200 | 51.5356 | 0.84 | 1.65 | 51.5 | 51.5356 | 51.5 | 77 |
| 1730935800 | 50.6995 | 1.98 | 4.06 | 50.7 | 50.7 | 50.6995 | 480 |
| 1730849400 | 48.7203 | 0.8 | 1.67 | 48.6 | 48.7203 | 48.6 | 94 |
| 1730763000 | 47.9208 | 0 | 0.00 | 47.9208 | 47.9208 | 47.9208 | 8 |
| 1730500200 | 47.9208 | 0.17 | 0.36 | 48.23 | 48.23 | 47.9208 | 220 |
| 1730413800 | 47.7503 | -1.54 | -3.12 | 47.85 | 47.85 | 47.7503 | 72 |
| 1730327400 | 49.2878 | -0.49 | -0.98 | 49.5 | 49.5 | 49.2878 | 11 |
| 1730241000 | 49.7763 | 0.25 | 0.50 | 50.06 | 50.06 | 49.7763 | 220 |
| 1730154600 | 49.5303 | 0.15 | 0.31 | 49.75 | 49.75 | 49.5303 | 20 |
| 1729895400 | 49.3793 | -0.03 | -0.07 | 49.31 | 49.3793 | 49.31 | 58 |
| 1729809000 | 49.412 | 0 | 0.01 | 49.4 | 50.2 | 48.4312 | 3171 |
| 1729722600 | 49.4074 | -0.98 | -1.95 | 55.41 | 55.41 | 49.4074 | 406 |
| 1729636200 | 50.3879 | -0.17 | -0.35 | 50.49 | 50.49 | 50.3879 | 143 |
| 1729549800 | 50.5627 | -0.35 | -0.69 | 50.18 | 50.5627 | 50.18 | 118 |
| 1729290600 | 50.9149 | 0.41 | 0.81 | 52.01 | 52.01 | 50.9149 | 118 |
| 1729204200 | 50.5052 | -0.12 | -0.25 | 55.94 | 55.94 | 50.5052 | 116 |
| 1729117800 | 50.6294 | 0.55 | 1.10 | 50.21 | 50.6294 | 50.21 | 39 |
| 1729031400 | 50.0783 | -1.32 | -2.56 | 50.11 | 50.11 | 50.0783 | 19 |
| 1728945000 | 51.3965 | 0.97 | 1.92 | 51.3965 | 51.3965 | 51.3965 | 0 |
| 1728685800 | 50.4276 | 0.62 | 1.25 | 50.4276 | 50.4276 | 50.4276 | 60 |
| 1728599400 | 49.8048 | -0.21 | -0.43 | 55.02 | 55.02 | 49.8048 | 102 |
| 1728513000 | 50.018 | 0.62 | 1.26 | 49.16 | 50.018 | 49.16 | 84 |
| 1728426600 | 49.3962 | 1.03 | 2.14 | 49.22 | 49.3962 | 49.16 | 211 |
| 1728340200 | 48.3625 | -0.94 | -1.91 | 48.92 | 48.92 | 48.3625 | 502 |
| 1728081000 | 49.3024 | 0.54 | 1.10 | 48.8 | 49.3024 | 48.8 | 13 |
| 1727994600 | 48.7658 | -0.1 | -0.20 | 48.7658 | 48.7658 | 48.7658 | 0 |
| 1727908200 | 48.8651 | 0.12 | 0.24 | 48.8651 | 48.8651 | 48.8651 | 4 |
| 1727821800 | 48.7497 | -0.59 | -1.20 | 56.66 | 56.66 | 48.7497 | 103 |
| 1727735400 | 49.3405 | 0.24 | 0.49 | 56.39 | 56.39 | 49.3405 | 4 |
| 1727476200 | 49.1011 | -0.17 | -0.35 | 49.1011 | 49.1011 | 49.1011 | 0 |
| 1727389800 | 49.2744 | 0.48 | 0.98 | 51.22 | 51.22 | 49.2744 | 65 |
| 1727303400 | 48.7952 | -0.13 | -0.28 | 48.7952 | 48.7952 | 48.7952 | 2 |
| 1727217000 | 48.93 | -0.02 | -0.05 | 48.93 | 48.93 | 48.93 | 0 |
| 1727130600 | 48.9539 | 0.29 | 0.60 | 48.9539 | 48.9539 | 48.9539 | 64 |
| 1726871400 | 48.6617 | -0.31 | -0.63 | 48.83 | 48.83 | 48.6617 | 27 |
| 1726785000 | 48.9706 | 1.37 | 2.88 | 49.16 | 49.16 | 48.9706 | 12 |
| 1726698600 | 47.6015 | -0.35 | -0.74 | 47.69 | 47.69 | 47.6015 | 6 |
| 1726612200 | 47.9552 | -0.07 | -0.15 | 48.34 | 48.34 | 47.9552 | 2 |
| 1726525800 | 48.0271 | 0.14 | 0.30 | 48.0271 | 48.0271 | 48.0271 | 0 |
| 1726266600 | 47.885 | 0.49 | 1.03 | 54.43 | 54.43 | 47.885 | 8 |
| 1726180200 | 47.3959 | 0.57 | 1.21 | 46.72 | 47.3959 | 46.72 | 33 |
| 1726093800 | 46.829 | 1 | 2.18 | 46.88 | 46.88 | 46.829 | 30 |
| 1726007400 | 45.8277 | 0.3 | 0.65 | 45.8277 | 45.8277 | 45.8277 | 1 |
| 1725921000 | 45.5312 | 1.01 | 2.26 | 45.82 | 45.82 | 45.5312 | 35 |
| 1725661800 | 44.5249 | -1.07 | -2.34 | 44.53 | 44.53 | 44.5249 | 29 |
| 1725575400 | 45.591 | -0.74 | -1.60 | 45.591 | 45.591 | 45.591 | 3 |
| 1725489000 | 46.3342 | 0.07 | 0.15 | 46.27 | 46.3342 | 46.27 | 111 |
| 1725402600 | 46.2629 | -2.23 | -4.61 | 47.19 | 47.19 | 46.2629 | 78 |
| 1725057000 | 48.4969 | 0.74 | 1.55 | 47.86 | 48.4969 | 47.86 | 2 |
| 1724970600 | 47.7562 | -0.1 | -0.21 | 47.7562 | 47.7562 | 47.7562 | 2 |
| 1724884200 | 47.8575 | -0.64 | -1.31 | 47.8575 | 47.8575 | 47.8575 | 64 |
| 1724797800 | 48.495 | 0.41 | 0.84 | 48.495 | 48.495 | 48.495 | 64 |
| 1724711400 | 48.0893 | -0.28 | -0.59 | 48.2 | 48.2 | 48.0797 | 389 |
| 1724452200 | 48.374 | 1.03 | 2.17 | 48.374 | 48.374 | 48.374 | 0 |
| 1724365800 | 47.3468 | -0.92 | -1.90 | 47.3468 | 47.3468 | 47.3468 | 1 |
| 1724279400 | 48.2642 | 0.7 | 1.48 | 48.2642 | 48.2642 | 48.2642 | 0 |
| 1724193000 | 47.5612 | 0.02 | 0.04 | 47.5612 | 47.5612 | 47.5612 | 49 |
| 1724106600 | 47.5441 | 0.63 | 1.35 | 47.5441 | 47.5441 | 47.5441 | 0 |
| 1723847400 | 46.9113 | 0.01 | 0.02 | 46.9113 | 46.9113 | 46.9113 | 1 |
| 1723761000 | 46.9025 | 1.6 | 3.53 | 46.9025 | 46.9025 | 46.9025 | 1 |
| 1723674600 | 45.3036 | 0.22 | 0.49 | 45.3036 | 45.3036 | 45.3036 | 0 |
| 1723588200 | 45.0845 | 1.44 | 3.31 | 44.83 | 45.0845 | 44.83 | 5 |
| 1723501800 | 43.6398 | 0.09 | 0.20 | 43.6398 | 43.6398 | 43.6398 | 2 |
| 1723242600 | 43.5544 | 0.64 | 1.49 | 43.5544 | 43.5544 | 43.5544 | 0 |
| 1723156200 | 42.9157 | 2.14 | 5.25 | 43.12 | 43.12 | 42.9157 | 49 |
