Hot Features
프리미엄
Inspire Tactical Balanced ETF (RISN)
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 | -2.5363 | -8.69489201234 | 29.17 | 29.17 | 26.46 | 5316 | 26.9815898 | SP |
| 4 | -1.7063 | -6.02081863091 | 28.34 | 29.17 | 26.46 | 5321 | 27.78415965 | SP |
| 12 | -0.3063 | -1.13697104677 | 26.94 | 29.17 | 26.43 | 6711 | 27.66447335 | SP |
| 26 | 0.8337 | 3.23139534884 | 25.8 | 29.17 | 25.35 | 7306 | 26.804425 | SP |
| 52 | 1.7254 | 6.92700826632 | 24.9083 | 29.17 | 24.18 | 7910 | 26.13132128 | SP |
| 156 | -1.0063 | -3.64073806078 | 27.64 | 29.17 | 21.68 | 13005 | 24.42366752 | SP |
| 260 | 1.4937 | 5.9415274463 | 25.14 | 31.49 | 21.68 | 15662 | 25.30567176 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.6337 | 0.15 | 0.57 | 26.54 | 26.8144 | 26.54 | 2223 |
| 1734651000 | 26.4835 | -0.15 | -0.56 | 26.62 | 26.62 | 26.46 | 12716 |
| 1734564600 | 26.6337 | -0.62 | -2.27 | 27.5 | 27.5 | 26.6337 | 146 |
| 1734478200 | 27.2537 | -0.21 | -0.75 | 27.46 | 27.46 | 27.24 | 5662 |
| 1734391800 | 27.4597 | -0.19 | -0.69 | 27.66 | 27.66 | 27.4597 | 2892 |
| 1734132600 | 27.6517 | -0.13 | -0.47 | 29.17 | 29.17 | 27.55 | 5165 |
| 1734046200 | 27.7827 | -0.13 | -0.47 | 27.88 | 27.91 | 27.7827 | 3336 |
| 1733959800 | 27.9136 | 0.06 | 0.23 | 28.119 | 28.119 | 27.9136 | 847 |
| 1733873400 | 27.8509 | -0.07 | -0.24 | 27.92 | 27.92 | 27.78 | 7235 |
| 1733787000 | 27.9192 | 0.01 | 0.04 | 28.04 | 28.0499 | 27.9192 | 15115 |
| 1733527800 | 27.9071 | -0.05 | -0.16 | 28.04 | 28.05 | 27.84 | 10812 |
| 1733441400 | 27.9528 | -0.15 | -0.52 | 28.23 | 28.23 | 27.91 | 7957 |
| 1733355000 | 28.0983 | -0.03 | -0.10 | 27.97 | 28.0983 | 27.97 | 2850 |
| 1733268600 | 28.1258 | -0.18 | -0.62 | 28.14 | 28.16 | 28.07 | 2989 |
| 1733182200 | 28.3017 | -0.02 | -0.08 | 28.31 | 28.31 | 28.215 | 1446 |
| 1732917840 | 28.3245 | 0.01 | 0.03 | 28.29 | 28.39 | 28.29 | 973 |
| 1732750200 | 28.3164 | -0.03 | -0.12 | 28.4207 | 28.4207 | 28.26 | 3656 |
| 1732663800 | 28.3499 | -0.11 | -0.37 | 28.46 | 28.46 | 28.29 | 4359 |
| 1732577400 | 28.4552 | 0.31 | 1.10 | 28.39 | 28.535 | 28.39 | 12114 |
| 1732318200 | 28.1451 | 0.34 | 1.20 | 28.34 | 28.34 | 28.1 | 836 |
| 1732231800 | 27.81 | 0.25 | 0.92 | 27.53 | 27.86 | 27.53 | 3139 |
| 1732145400 | 27.5576 | 0.05 | 0.19 | 27.47 | 27.5576 | 27.33 | 2682 |
| 1732059000 | 27.5044 | -0.12 | -0.43 | 27.54 | 27.57 | 27.44 | 3254 |
| 1731972600 | 27.6219 | -0.03 | -0.11 | 27.83 | 27.83 | 27.6219 | 4943 |
| 1731713400 | 27.6533 | -0.2 | -0.71 | 27.855 | 27.855 | 27.6533 | 806 |
| 1731627000 | 27.8499 | -0.24 | -0.84 | 28.14 | 28.14 | 27.79 | 25128 |
| 1731540600 | 28.0869 | -0.06 | -0.21 | 28.34 | 28.34 | 28.0869 | 11898 |
| 1731454200 | 28.1473 | -0.19 | -0.68 | 28.12 | 28.17 | 28.03 | 7854 |
| 1731367800 | 28.34 | 0.24 | 0.87 | 28.08 | 28.39 | 28.08 | 92627 |
| 1731108600 | 28.0967 | 0.08 | 0.30 | 28.18 | 28.18 | 28.05 | 2798 |
| 1731022200 | 28.013 | 0.04 | 0.16 | 27.61 | 28.12 | 27.61 | 19371 |
| 1730935800 | 27.9686 | 0.81 | 2.99 | 27.83 | 27.9686 | 27.7702 | 3016 |
| 1730849400 | 27.1557 | 0.35 | 1.32 | 27.01 | 27.1557 | 26.93 | 2044 |
| 1730763000 | 26.8024 | 0.05 | 0.19 | 26.91 | 26.91 | 26.79 | 165 |
| 1730500200 | 26.751 | -0.03 | -0.11 | 26.5 | 26.89 | 26.5 | 3586 |
| 1730413800 | 26.7803 | -0.22 | -0.80 | 26.83 | 26.83 | 26.78 | 8129 |
| 1730327400 | 26.9972 | -0.06 | -0.21 | 26.55 | 27.04 | 26.55 | 2811 |
| 1730241000 | 27.0542 | -0.01 | -0.05 | 27.055 | 27.12 | 27 | 474 |
| 1730154600 | 27.0664 | 0.19 | 0.69 | 27.03 | 27.0664 | 27.005 | 12620 |
| 1729895400 | 26.88 | -0.13 | -0.48 | 28.9 | 28.9 | 26.88 | 1214 |
| 1729809000 | 27.0083 | 0.14 | 0.54 | 26.93 | 27.09 | 26.93 | 11636 |
| 1729722600 | 26.8644 | -0.09 | -0.33 | 26.76 | 26.8668 | 26.76 | 1179 |
| 1729636200 | 26.954 | -0.08 | -0.29 | 27 | 27 | 26.86 | 234 |
| 1729549800 | 27.0337 | -0.35 | -1.27 | 28.73 | 28.73 | 26.98 | 4589 |
| 1729290600 | 27.3809 | 0.07 | 0.27 | 27.3809 | 27.3809 | 27.3809 | 105 |
| 1729204200 | 27.3081 | -0 | -0.00 | 27.43 | 27.43 | 27.3 | 455 |
| 1729117800 | 27.3082 | 0.2 | 0.73 | 27.13 | 27.3082 | 27.06 | 4271 |
| 1729031400 | 27.1106 | -0.03 | -0.10 | 27.22 | 27.22 | 27.06 | 1196 |
| 1728945000 | 27.1371 | 0.17 | 0.62 | 27.21 | 28.3 | 26.9 | 1512 |
| 1728685800 | 26.9703 | 0.41 | 1.54 | 26.78 | 26.9703 | 26.78 | 512 |
| 1728599400 | 26.56 | -0.13 | -0.47 | 26.43 | 26.61 | 26.43 | 1339 |
| 1728513000 | 26.6857 | 0.07 | 0.26 | 26.6147 | 26.6857 | 26.61 | 1282 |
| 1728426600 | 26.6158 | 0.04 | 0.13 | 26.65 | 26.65 | 26.555 | 956 |
| 1728340200 | 26.5805 | -0.18 | -0.68 | 26.63 | 26.63 | 26.5044 | 3908 |
| 1728081000 | 26.7617 | 0.15 | 0.57 | 26.5 | 26.78 | 26.5 | 15775 |
| 1727994600 | 26.6087 | -0.1 | -0.36 | 26.72 | 26.72 | 26.59 | 28868 |
| 1727908200 | 26.704 | -0.12 | -0.44 | 26.879 | 26.879 | 26.704 | 1183 |
| 1727821800 | 26.8221 | -0.21 | -0.78 | 27.07 | 27.07 | 26.74 | 2602 |
| 1727735400 | 27.0331 | 0.02 | 0.09 | 27.06 | 27.06 | 26.895 | 4570 |
| 1727476200 | 27.0098 | 0.04 | 0.15 | 26.94 | 27.0098 | 26.94 | 114 |
| 1727389800 | 26.9697 | 0.16 | 0.59 | 26.93 | 26.9697 | 26.87 | 50976 |
| 1727303400 | 26.8104 | -0.35 | -1.29 | 26.83 | 26.83 | 26.78 | 317 |
| 1727217000 | 27.1612 | 0.08 | 0.28 | 27.13 | 27.1612 | 27.08 | 7026 |
| 1727130600 | 27.0861 | 0.12 | 0.44 | 27.18 | 27.18 | 27.075 | 401 |
