Hot Features
프리미엄
Rockefeller New York Municipal Bond ETF (RMNY)
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 | -0.105 | -0.419245358355 | 25.045 | 25.045 | 24.8773 | 19 | 24.87938842 | SP |
| 4 | 0.04 | 0.160642570281 | 24.9 | 25.045 | 24.59 | 97 | 24.66987879 | SP |
| 12 | -0.2288 | -0.909062013286 | 25.1688 | 25.435 | 24.59 | 1130 | 25.11391252 | SP |
| 26 | -0.11 | -0.439121756487 | 25.05 | 25.435 | 24.59 | 1072 | 25.1504909 | SP |
| 52 | -0.11 | -0.439121756487 | 25.05 | 25.435 | 24.59 | 1072 | 25.1504909 | SP |
| 156 | -0.11 | -0.439121756487 | 25.05 | 25.435 | 24.59 | 1072 | 25.1504909 | SP |
| 260 | -0.11 | -0.439121756487 | 25.05 | 25.435 | 24.59 | 1072 | 25.1504909 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.8773 | -0.06 | -0.23 | 24.94 | 24.94 | 24.8773 | 91 |
| 1738279800 | 24.935 | -0.04 | -0.17 | 24.935 | 24.935 | 24.935 | 0 |
| 1738193400 | 24.9765 | -0.05 | -0.18 | 25 | 25 | 24.9765 | 2 |
| 1738107000 | 25.0226 | -0.02 | -0.09 | 25.0226 | 25.0226 | 25.0226 | 0 |
| 1738020600 | 25.045 | 0.14 | 0.54 | 25.045 | 25.045 | 25.045 | 0 |
| 1737761400 | 24.9098 | -0.06 | -0.22 | 24.9098 | 24.9098 | 24.9098 | 0 |
| 1737675000 | 24.965 | 0 | 0.00 | 24.965 | 24.965 | 24.965 | 0 |
| 1737588600 | 24.965 | -0.01 | -0.06 | 24.97 | 24.97 | 24.965 | 12 |
| 1737502200 | 24.9797 | 0.1 | 0.42 | 24.98 | 24.98 | 24.9797 | 102 |
| 1737156600 | 24.875 | 0.1 | 0.39 | 24.83 | 24.875 | 24.83 | 5 |
| 1737070200 | 24.7791 | 0.01 | 0.06 | 24.78 | 24.78 | 24.7791 | 290 |
| 1736983800 | 24.765 | 0.17 | 0.69 | 24.765 | 24.765 | 24.765 | 0 |
| 1736897400 | 24.5945 | 0 | 0.01 | 24.59 | 24.5945 | 24.59 | 33 |
| 1736811000 | 24.5917 | -0.07 | -0.28 | 24.65 | 24.65 | 24.59 | 1105 |
| 1736551800 | 24.66 | -0.12 | -0.47 | 24.67 | 24.67 | 24.66 | 9 |
| 1736379000 | 24.7771 | -0.1 | -0.41 | 24.84 | 24.84 | 24.7771 | 2 |
| 1736292600 | 24.8791 | -0.07 | -0.26 | 24.8791 | 24.8791 | 24.8791 | 0 |
| 1736206200 | 24.945 | 0.02 | 0.08 | 24.9 | 24.945 | 24.9 | 4 |
| 1735947000 | 24.925 | -0.03 | -0.12 | 24.925 | 24.925 | 24.925 | 2 |
| 1735860600 | 24.955 | 0.03 | 0.12 | 24.95 | 24.955 | 24.95 | 1 |
| 1735687800 | 24.925 | -0.02 | -0.08 | 24.925 | 24.925 | 24.87 | 1467 |
| 1735601400 | 24.9449 | 0.03 | 0.11 | 24.9449 | 24.9449 | 24.9449 | 0 |
| 1735342200 | 24.918 | -0.01 | -0.03 | 24.918 | 24.918 | 24.918 | 1 |
| 1735255800 | 24.925 | 0 | 0.00 | 24.925 | 24.925 | 24.925 | 0 |
| 1735077840 | 24.9241 | 0.01 | 0.06 | 24.9241 | 24.9241 | 24.9241 | 0 |
| 1734996600 | 24.91 | -0.02 | -0.08 | 24.91 | 24.91 | 24.91 | 6 |
| 1734737400 | 24.93 | 0.18 | 0.74 | 24.93 | 24.93 | 24.93 | 0 |
| 1734651000 | 24.7462 | -0.12 | -0.50 | 24.77 | 24.77 | 24.64 | 489 |
| 1734564600 | 24.8704 | -0.19 | -0.77 | 25.03 | 25.05 | 24.8704 | 102 |
| 1734478200 | 25.0627 | -0.06 | -0.26 | 25.0627 | 25.0627 | 25.0627 | 0 |
| 1734391800 | 25.1271 | 0.06 | 0.24 | 25.12 | 25.1271 | 25.1188 | 40287 |
| 1734132600 | 25.0681 | -0.07 | -0.30 | 25.14 | 25.14 | 25.0681 | 99 |
| 1734046200 | 25.1425 | -0.07 | -0.29 | 25.13 | 25.1425 | 25.13 | 8 |
| 1733959800 | 25.215 | -0.09 | -0.34 | 25.215 | 25.215 | 25.215 | 1 |
| 1733873400 | 25.3007 | -0.03 | -0.14 | 25.31 | 25.31 | 25.28 | 3492 |
| 1733787000 | 25.335 | -0.07 | -0.26 | 25.38 | 25.38 | 25.335 | 4 |
| 1733527800 | 25.4 | 0.04 | 0.18 | 25.4 | 25.4 | 25.4 | 0 |
| 1733441400 | 25.355 | -0.03 | -0.12 | 25.355 | 25.355 | 25.355 | 1 |
| 1733355000 | 25.3844 | 0.04 | 0.18 | 25.39 | 25.39 | 25.3844 | 28 |
| 1733268600 | 25.34 | -0.1 | -0.37 | 25.41 | 25.41 | 25.34 | 1 |
| 1733182200 | 25.435 | 0.05 | 0.19 | 25.435 | 25.435 | 25.435 | 0 |
| 1732917840 | 25.3877 | 0.07 | 0.27 | 25.38 | 25.3877 | 25.38 | 155 |
| 1732750200 | 25.3191 | -0.01 | -0.02 | 25.31 | 25.3191 | 25.31 | 4 |
| 1732663800 | 25.325 | 0.04 | 0.15 | 25.325 | 25.325 | 25.325 | 0 |
| 1732577400 | 25.2867 | 0.03 | 0.13 | 25.35 | 25.35 | 25.2867 | 627 |
| 1732318200 | 25.255 | -0.01 | -0.02 | 25.25 | 25.255 | 25.2 | 200 |
| 1732231800 | 25.26 | 0.03 | 0.11 | 25.25 | 25.26 | 25.25 | 1882 |
| 1732145400 | 25.2315 | -0.01 | -0.03 | 25.19 | 25.2315 | 25.19 | 12 |
| 1732059000 | 25.24 | 0.02 | 0.10 | 25.24 | 25.24 | 25.24 | 3 |
| 1731972600 | 25.215 | 0.02 | 0.08 | 25.18 | 25.215 | 25.18 | 78 |
| 1731713400 | 25.195 | 0.08 | 0.31 | 25.195 | 25.195 | 25.195 | 1 |
| 1731627000 | 25.1172 | 0.04 | 0.17 | 25.1172 | 25.1172 | 25.1172 | 3 |
| 1731540600 | 25.075 | -0.02 | -0.08 | 25.19 | 25.19 | 25.075 | 10694 |
| 1731454200 | 25.095 | -0.07 | -0.29 | 25.095 | 25.095 | 25.095 | 0 |
| 1731367800 | 25.1688 | -0.02 | -0.08 | 25.1688 | 25.1688 | 25.1688 | 0 |
| 1731108600 | 25.1886 | 0.22 | 0.90 | 25.1886 | 25.1886 | 25.1886 | 0 |
| 1731022200 | 24.9644 | 0.17 | 0.68 | 24.97 | 24.97 | 24.9644 | 2 |
| 1730935800 | 24.795 | -0.39 | -1.55 | 24.78 | 24.81 | 24.78 | 2000 |
| 1730849400 | 25.185 | 0.06 | 0.24 | 25.185 | 25.185 | 25.185 | 26 |
| 1730763000 | 25.125 | 0.08 | 0.32 | 25.09 | 25.125 | 25.09 | 140 |
