Hot Features
프리미엄
Rpar Risk Parity ETF (RPAR)
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 | -0.12 | -0.625325690464 | 19.19 | 19.53 | 19.02 | 134981 | 19.37702477 | SP |
| 4 | -0.81 | -4.07444668008 | 19.88 | 19.95 | 19.02 | 102619 | 19.52255675 | SP |
| 12 | -1 | -4.98256103637 | 20.07 | 20.79 | 19.02 | 73490 | 19.9688226 | SP |
| 26 | -0.44 | -2.25525371604 | 19.51 | 20.79 | 18.9 | 55267 | 19.74622686 | SP |
| 52 | 1.02 | 5.65096952909 | 18.05 | 20.79 | 17.95 | 78030 | 19.12795355 | SP |
| 156 | -6.34 | -24.950806769 | 25.41 | 25.53 | 16.71 | 222298 | 19.79646126 | SP |
| 260 | -1.259 | -6.1931231246 | 20.329 | 25.91 | 16.71 | 213081 | 20.85819515 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 19.525 | 0.05 | 0.28 | 19.48 | 19.5441 | 19.4703 | 34447 |
| 1732231800 | 19.47 | 0.05 | 0.28 | 19.45 | 19.51 | 19.43 | 27408 |
| 1732145400 | 19.4155 | -0.01 | -0.03 | 19.37 | 19.4302 | 19.37 | 32198 |
| 1732059000 | 19.4221 | 0.05 | 0.27 | 19.405 | 19.4606 | 19.38 | 47773 |
| 1731972600 | 19.37 | 0.15 | 0.76 | 19.02 | 19.3801 | 19.02 | 554127 |
| 1731713400 | 19.2242 | -0.08 | -0.40 | 19.19 | 19.24 | 19.17 | 13400 |
| 1731627000 | 19.3021 | 0.04 | 0.22 | 19.39 | 19.41 | 19.3021 | 46370 |
| 1731540600 | 19.26 | -0.15 | -0.77 | 19.56 | 19.56 | 19.26 | 70570 |
| 1731454200 | 19.4099 | -0.32 | -1.60 | 19.59 | 19.61 | 19.39 | 57958 |
| 1731367800 | 19.725 | -0.13 | -0.65 | 19.76 | 19.76 | 19.691 | 30889 |
| 1731108600 | 19.855 | 0 | 0.03 | 19.85 | 19.855 | 19.77 | 67562 |
| 1731022200 | 19.85 | 0.3 | 1.52 | 19.77 | 19.89 | 19.77 | 82106 |
| 1730935800 | 19.5535 | -0.31 | -1.58 | 19.47 | 19.59 | 19.4 | 821189 |
| 1730849400 | 19.8675 | 0.13 | 0.66 | 19.75 | 19.8675 | 19.72 | 18233 |
| 1730763000 | 19.7379 | 0.14 | 0.70 | 19.81 | 19.839 | 19.7 | 6870 |
| 1730500200 | 19.6 | -0.15 | -0.76 | 19.79 | 19.84 | 19.6 | 32392 |
| 1730413800 | 19.75 | -0.12 | -0.60 | 19.84 | 19.84 | 19.6812 | 14468 |
| 1730327400 | 19.8694 | 0.07 | 0.35 | 19.91 | 19.95 | 19.86 | 14081 |
| 1730241000 | 19.8 | -0.03 | -0.15 | 19.73 | 19.82 | 19.7 | 31840 |
| 1730154600 | 19.83 | 0.01 | 0.05 | 19.82 | 19.83 | 19.7669 | 53509 |
| 1729895400 | 19.82 | -0.08 | -0.40 | 19.88 | 19.94 | 19.79 | 29435 |
| 1729809000 | 19.9 | 0.1 | 0.51 | 19.86 | 19.9 | 19.83 | 6157 |
| 1729722600 | 19.7993 | -0.16 | -0.81 | 19.83 | 19.84 | 19.75 | 15392 |
| 1729636200 | 19.96 | 0.07 | 0.35 | 19.96 | 19.96 | 19.91 | 67535 |
| 1729549800 | 19.89 | -0.28 | -1.38 | 20.06 | 20.0893 | 19.88 | 87454 |
| 1729290600 | 20.1691 | 0.04 | 0.19 | 20.18 | 20.205 | 20.16 | 36672 |
| 1729204200 | 20.13 | -0.08 | -0.37 | 20.19 | 20.19 | 20.08 | 51178 |
| 1729117800 | 20.2052 | 0.09 | 0.42 | 20.23 | 20.25 | 20.2 | 96612 |
| 1729031400 | 20.12 | -0.03 | -0.15 | 20.16 | 20.2 | 20.12 | 23033 |
| 1728945000 | 20.15 | -0.01 | -0.05 | 20.05 | 20.16 | 20.05 | 41983 |
| 1728685800 | 20.16 | 0.03 | 0.15 | 20.18 | 20.222 | 20.14 | 17276 |
| 1728599400 | 20.13 | -0.01 | -0.05 | 20.1 | 20.1357 | 20.0401 | 12160 |
| 1728513000 | 20.14 | -0.05 | -0.25 | 20.05 | 20.15 | 20.05 | 21178 |
| 1728426600 | 20.19 | -0.1 | -0.50 | 20.12 | 20.19 | 20.07 | 38115 |
| 1728340200 | 20.2905 | -0.09 | -0.42 | 20.24 | 20.38 | 20.24 | 118259 |
| 1728081000 | 20.3766 | -0.11 | -0.52 | 20.41 | 20.415 | 20.3599 | 118478 |
| 1727994600 | 20.4834 | -0.18 | -0.86 | 20.54 | 20.55 | 20.4834 | 7708 |
| 1727908200 | 20.6617 | -0.07 | -0.33 | 20.58 | 20.6617 | 20.58 | 5861 |
| 1727821800 | 20.73 | 0.12 | 0.58 | 20.71 | 20.79 | 20.66 | 76371 |
| 1727735400 | 20.61 | -0.03 | -0.12 | 20.67 | 20.67 | 20.53 | 54037 |
| 1727476200 | 20.6352 | 0.09 | 0.41 | 20.5 | 20.73 | 20.5 | 619524 |
| 1727389800 | 20.55 | 0.08 | 0.39 | 20.51 | 20.55 | 20.46 | 12525 |
| 1727303400 | 20.47 | -0.16 | -0.79 | 20.56 | 20.56 | 20.4583 | 207124 |
| 1727217000 | 20.6326 | 0.15 | 0.75 | 20.48 | 20.65 | 20.48 | 29719 |
| 1727130600 | 20.48 | 0.1 | 0.49 | 20.38 | 20.5 | 20.35 | 146821 |
| 1726871400 | 20.38 | -0.07 | -0.36 | 20.42 | 20.435 | 20.3297 | 24737 |
| 1726785000 | 20.4541 | 0.18 | 0.87 | 20.37 | 20.4541 | 20.34 | 29382 |
| 1726698600 | 20.2767 | -0.15 | -0.75 | 20.4 | 20.55 | 20.2767 | 22293 |
| 1726612200 | 20.43 | -0.04 | -0.21 | 20.49 | 20.52 | 20.43 | 26357 |
| 1726525800 | 20.4728 | 0.18 | 0.90 | 20.37 | 20.48 | 20.3699 | 8279 |
| 1726266600 | 20.29 | 0.11 | 0.55 | 20.27 | 20.33 | 20.27 | 12958 |
| 1726180200 | 20.18 | 0.07 | 0.37 | 20.1 | 20.18 | 20.1 | 13652 |
| 1726093800 | 20.1055 | 0.06 | 0.28 | 20.04 | 20.1055 | 20 | 11341 |
| 1726007400 | 20.05 | 0.06 | 0.30 | 19.96 | 20.05 | 19.93 | 49180 |
| 1725921000 | 19.9894 | 0.12 | 0.60 | 19.92 | 20.03 | 19.9 | 10903 |
| 1725661800 | 19.87 | -0.14 | -0.70 | 20.04 | 20.04 | 19.84 | 30520 |
| 1725575400 | 20.0107 | 0.03 | 0.15 | 20.04 | 20.06 | 19.95 | 9519 |
| 1725489000 | 19.98 | 0.1 | 0.50 | 19.85 | 19.98 | 19.85 | 43073 |
| 1725402600 | 19.88 | -0.09 | -0.45 | 19.97 | 19.97 | 19.86 | 51776 |
| 1725057000 | 19.97 | -0.1 | -0.50 | 20.07 | 20.109 | 19.92 | 28417 |
| 1724970600 | 20.07 | -0.01 | -0.06 | 20.27 | 20.27 | 20.04 | 41399 |
| 1724884200 | 20.0818 | -0.09 | -0.46 | 20.13 | 20.14 | 20.0473 | 4509 |
| 1724797800 | 20.1752 | 0 | 0.00 | 20.16 | 20.1887 | 20.08 | 22869 |
| 1724711400 | 20.1746 | -0.01 | -0.06 | 20.24 | 20.24 | 20.17 | 9634 |
