Hot Features
프리미엄
Innovator US Small Cap 10 Buffer ETF Quarterly (RBUF)
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 | 0.0171 | 0.0665924154744 | 25.6786 | 25.7899 | 25.35 | 6807 | 25.54409418 | SP |
| 4 | -0.9043 | -3.39962406015 | 26.6 | 26.66 | 25.35 | 11974 | 26.05703504 | SP |
| 12 | -0.7843 | -2.96185800604 | 26.48 | 26.69 | 25.35 | 105466 | 26.36232153 | SP |
| 26 | -0.2254 | -0.86956186273 | 25.9211 | 27.3 | 25.35 | 88122 | 26.35370935 | SP |
| 52 | 0.5857 | 2.33253683791 | 25.11 | 27.3 | 24.77 | 64347 | 26.31176385 | SP |
| 156 | 0.5857 | 2.33253683791 | 25.11 | 27.3 | 24.77 | 64347 | 26.31176385 | SP |
| 260 | 0.5857 | 2.33253683791 | 25.11 | 27.3 | 24.77 | 64347 | 26.31176385 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 25.6957 | 0.28 | 1.08 | 25.58 | 25.71 | 25.57 | 5292 |
| 1741905000 | 25.42 | -0.16 | -0.63 | 25.6 | 25.6 | 25.4 | 3191 |
| 1741818600 | 25.58 | 0.1 | 0.41 | 25.475 | 25.6099 | 25.475 | 12948 |
| 1741732200 | 25.475 | -0.02 | -0.08 | 25.51 | 25.59 | 25.35 | 8984 |
| 1741645800 | 25.4943 | -0.26 | -0.99 | 25.7498 | 25.7498 | 25.4 | 5017 |
| 1741390200 | 25.7498 | 0.07 | 0.28 | 25.6786 | 25.7899 | 25.53 | 3897 |
| 1741303800 | 25.6786 | -0.15 | -0.59 | 25.8298 | 25.83 | 25.64 | 2452 |
| 1741217400 | 25.8298 | 0.11 | 0.43 | 25.7193 | 25.85 | 25.66 | 4463 |
| 1741131000 | 25.7193 | -0.1 | -0.37 | 25.73 | 25.84 | 25.54 | 16491 |
| 1741044600 | 25.8152 | -0.24 | -0.94 | 26.06 | 26.1399 | 25.8152 | 20056 |
| 1740785400 | 26.06 | 0.02 | 0.08 | 26.04 | 26.08 | 25.945 | 12034 |
| 1740699000 | 26.04 | -0.13 | -0.50 | 26.19 | 26.19 | 26.03 | 13113 |
| 1740612600 | 26.17 | 0.02 | 0.08 | 26.11 | 26.27 | 26.11 | 16187 |
| 1740526200 | 26.15 | -0.04 | -0.15 | 26.19 | 26.24 | 26.065 | 50204 |
| 1740439800 | 26.19 | -0.05 | -0.19 | 26.2411 | 26.27 | 26.19 | 7347 |
| 1740180600 | 26.2411 | -0.25 | -0.94 | 26.49 | 26.56 | 26.225 | 7300 |
| 1740094200 | 26.49 | -0.14 | -0.53 | 26.63 | 26.63 | 26.4701 | 26319 |
| 1740007800 | 26.63 | 0.02 | 0.06 | 26.6135 | 26.65 | 26.5569 | 5370 |
| 1739921400 | 26.6135 | 0.01 | 0.05 | 26.6 | 26.65 | 26.6 | 9446 |
| 1739575800 | 26.6 | 0 | 0.00 | 26.6 | 26.66 | 26.565 | 2696 |
| 1739489400 | 26.6 | 0.11 | 0.42 | 26.49 | 26.6 | 26.49 | 4316 |
| 1739403000 | 26.49 | -0.07 | -0.26 | 26.56 | 26.56 | 26.42 | 7457 |
| 1739316600 | 26.56 | -0.05 | -0.17 | 26.605 | 26.605 | 26.5114 | 11005 |
| 1739230200 | 26.605 | 0.09 | 0.36 | 26.51 | 26.66 | 26.51 | 26680 |
| 1738971000 | 26.51 | -0.06 | -0.23 | 26.57 | 26.6399 | 26.5044 | 2941 |
| 1738884600 | 26.57 | -0.09 | -0.34 | 26.66 | 26.69 | 26.57 | 15708 |
| 1738798200 | 26.66 | 0.09 | 0.34 | 26.57 | 26.66 | 26.55 | 3078 |
| 1738711800 | 26.57 | 0.15 | 0.57 | 26.42 | 26.57 | 26.42 | 9970 |
| 1738625400 | 26.42 | -0.03 | -0.11 | 26.45 | 26.47 | 26.31 | 6572 |
| 1738366200 | 26.45 | -0.15 | -0.56 | 26.53 | 26.64 | 26.45 | 51608 |
| 1738279800 | 26.6 | 0.09 | 0.33 | 26.61 | 26.67 | 26.5705 | 190184 |
| 1738193400 | 26.5126 | -0.02 | -0.07 | 26.53 | 26.55 | 26.45 | 11838 |
| 1738107000 | 26.53 | 0.03 | 0.11 | 26.5 | 26.53 | 26.46 | 14869 |
| 1738020600 | 26.5 | -0.04 | -0.15 | 26.46 | 26.56 | 26.4 | 10638 |
| 1737761400 | 26.54 | 0.02 | 0.06 | 26.557 | 26.61 | 26.54 | 4818 |
| 1737675000 | 26.5243 | 0 | 0.00 | 26.5243 | 26.5243 | 26.5243 | 0 |
| 1737588600 | 26.5243 | -0.04 | -0.15 | 26.5638 | 26.5638 | 26.4948 | 6480 |
| 1737502200 | 26.5638 | 0.14 | 0.53 | 26.425 | 26.59 | 26.425 | 7436 |
| 1737156600 | 26.425 | 0.03 | 0.09 | 26.35 | 26.46 | 26.35 | 22741 |
| 1737070200 | 26.4 | 0.05 | 0.19 | 26.28 | 26.4 | 26.28 | 23540 |
| 1736983800 | 26.35 | 0.23 | 0.88 | 26.12 | 26.38 | 26.12 | 18251 |
| 1736897400 | 26.12 | 0.12 | 0.46 | 26.0006 | 26.17 | 26.0006 | 90402 |
| 1736811000 | 26.0006 | -0.03 | -0.11 | 26.03 | 26.03 | 25.8605 | 176546 |
| 1736551800 | 26.03 | -0.18 | -0.69 | 26.21 | 26.21 | 25.9 | 151969 |
| 1736379000 | 26.21 | 0 | 0.02 | 26.16 | 26.21 | 26.07 | 85688 |
| 1736292600 | 26.2052 | -0.06 | -0.25 | 26.29 | 26.29 | 26.17 | 70054 |
| 1736206200 | 26.27 | -0 | -0.00 | 26.26 | 26.4 | 26.26 | 55366 |
| 1735947000 | 26.271 | 0.14 | 0.54 | 26.13 | 26.2899 | 26.13 | 30237 |
| 1735860600 | 26.13 | -0.07 | -0.27 | 26.22 | 26.23 | 26.0425 | 313383 |
| 1735687800 | 26.2 | -0.09 | -0.34 | 26.29 | 26.41 | 26.14 | 33577 |
| 1735601400 | 26.29 | -0.07 | -0.28 | 26.3635 | 26.3635 | 26.1705 | 40403 |
| 1735342200 | 26.3635 | -0.29 | -1.08 | 26.65 | 26.65 | 26.2957 | 5251 |
| 1735255800 | 26.65 | 0.16 | 0.60 | 26.49 | 26.6683 | 26.49 | 4574 |
| 1735077840 | 26.49 | 0.07 | 0.26 | 26.41 | 26.56 | 26.35 | 36408 |
| 1734996600 | 26.4218 | -0.08 | -0.32 | 26.52 | 26.52 | 26.34 | 3913695 |
| 1734737400 | 26.5066 | 0.03 | 0.10 | 26.48 | 26.64 | 26.4514 | 9975 |
| 1734651000 | 26.48 | 0.02 | 0.06 | 26.4643 | 26.52 | 26.3979 | 217262 |
| 1734564600 | 26.4643 | -0.64 | -2.34 | 27.0995 | 27.1493 | 26.36 | 11218 |
| 1734478200 | 27.0995 | -0.06 | -0.22 | 27.1594 | 27.1594 | 27.0115 | 6241 |
| 1734391800 | 27.1594 | 0.09 | 0.35 | 27.0657 | 27.22 | 27.0657 | 3778 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
