Hot Features
프리미엄
Return Stacked Bonds and Managed Futures ETF (RSBT)
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 | 0.1347 | 0.807796101949 | 16.675 | 16.85 | 16.46 | 34862 | 16.57292442 | SP |
| 4 | -0.1844 | -1.0850824698 | 16.9941 | 17.1596 | 15.9501 | 30837 | 16.69990305 | SP |
| 12 | -1.2003 | -6.66463076069 | 18.01 | 18.5 | 15.9501 | 25020 | 17.25885668 | SP |
| 26 | -1.6703 | -9.03841991342 | 18.48 | 19.08 | 15.9501 | 38260 | 17.86785589 | SP |
| 52 | -0.3103 | -1.8125 | 17.12 | 19.08 | 15.9501 | 29921 | 17.7105348 | SP |
| 156 | -3.2603 | -16.2446437469 | 20.07 | 21.54 | 15.9501 | 26229 | 17.85831805 | SP |
| 260 | -3.2603 | -16.2446437469 | 20.07 | 21.54 | 15.9501 | 26229 | 17.85831805 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 16.8097 | 0.11 | 0.66 | 16.76 | 16.85 | 16.76 | 2914 |
| 1732231800 | 16.698899 | 0.03 | 0.17 | 16.6 | 16.73 | 16.5667 | 11739 |
| 1732145400 | 16.67 | 0.15 | 0.91 | 16.6 | 16.67 | 16.57 | 25550 |
| 1732059000 | 16.52 | -0.02 | -0.12 | 16.46 | 16.61 | 16.46 | 52409 |
| 1731972600 | 16.54 | -0.1 | -0.57 | 16.57 | 16.678999 | 16.54 | 67796 |
| 1731713400 | 16.6351 | -0.09 | -0.57 | 16.675 | 16.71 | 16.59 | 16828 |
| 1731627000 | 16.73 | -0.02 | -0.12 | 16.75 | 16.84 | 16.73 | 82198 |
| 1731540600 | 16.75 | 0.07 | 0.42 | 16.73 | 16.77 | 16.7 | 83957 |
| 1731454200 | 16.68 | -0.05 | -0.30 | 16.739999 | 16.8192 | 16.6601 | 19621 |
| 1731367800 | 16.73 | -0.15 | -0.89 | 16.84 | 16.87 | 16.7 | 22181 |
| 1731108600 | 16.88 | -0.05 | -0.29 | 16.88 | 16.88 | 16.8302 | 59187 |
| 1731022200 | 16.9289 | 0.25 | 1.52 | 16.78 | 16.95 | 16.78 | 5238 |
| 1730935800 | 16.6752 | -0.02 | -0.15 | 16.61 | 16.71 | 16.61 | 21717 |
| 1730849400 | 16.7 | 0.14 | 0.85 | 16.559999 | 16.7 | 16.55 | 40600 |
| 1730763000 | 16.559999 | -0.09 | -0.51 | 16.64 | 16.68 | 16.5 | 35209 |
| 1730500200 | 16.645499 | 0.06 | 0.33 | 16.695 | 16.7268 | 16.59 | 14718 |
| 1730413800 | 16.59 | -0.34 | -2.01 | 16.9311 | 16.9311 | 16.476299 | 20975 |
| 1730327400 | 16.9311 | -0.19 | -1.09 | 17.08 | 17.11 | 16.9045 | 10432 |
| 1730241000 | 17.1181 | 0.09 | 0.52 | 16.98 | 17.1596 | 15.9501 | 12638 |
| 1730154600 | 17.0299 | 0.15 | 0.89 | 17 | 17.0884 | 16.9901 | 11517 |
| 1729895400 | 16.88 | -0.11 | -0.67 | 16.9941 | 17.0699 | 16.88 | 2391 |
| 1729809000 | 16.9941 | 0.13 | 0.80 | 17.02 | 17.03 | 16.91 | 33629 |
| 1729722600 | 16.86 | -0.34 | -1.96 | 17.05 | 17.05 | 16.815 | 14296 |
| 1729636200 | 17.1972 | -0 | -0.02 | 17.2 | 17.21 | 17.1033 | 4080 |
| 1729549800 | 17.2 | -0.15 | -0.86 | 17.34 | 17.35 | 17.11 | 15514 |
| 1729290600 | 17.35 | 0.15 | 0.87 | 17.28 | 17.4399 | 17.27 | 37001 |
| 1729204200 | 17.2 | -0.03 | -0.17 | 17.29 | 17.29 | 17.2 | 35298 |
| 1729117800 | 17.23 | 0.07 | 0.41 | 17.235 | 17.28 | 17.195 | 10966 |
| 1729031400 | 17.16 | 0.03 | 0.18 | 17.22 | 17.27 | 17.1 | 34925 |
| 1728945000 | 17.13 | -0.06 | -0.35 | 17.19 | 17.45 | 17.11 | 45262 |
| 1728685800 | 17.19 | 0.13 | 0.76 | 16.96 | 17.19 | 16.96 | 7915 |
| 1728599400 | 17.06 | 0 | 0.00 | 17.01 | 17.0797 | 16.89 | 13888 |
| 1728513000 | 17.06 | -0.03 | -0.15 | 17.02 | 17.11 | 16.99 | 14152 |
| 1728426600 | 17.0851 | 0.13 | 0.74 | 16.96 | 17.0851 | 16.96 | 4200 |
| 1728340200 | 16.96 | -0.3 | -1.71 | 17.07 | 17.17 | 16.96 | 54501 |
| 1728081000 | 17.255 | -0.32 | -1.79 | 17.37 | 17.42 | 17.21 | 22517 |
| 1727994600 | 17.57 | -0.53 | -2.93 | 17.81 | 17.95 | 17.57 | 54522 |
| 1727908200 | 18.1 | -0.05 | -0.28 | 17.98 | 18.1 | 17.87 | 12639 |
| 1727821800 | 18.1501 | -0.03 | -0.19 | 18.28 | 18.28 | 18.12 | 30156 |
| 1727735400 | 18.185 | -0.14 | -0.77 | 18.25 | 18.26 | 18.04 | 12376 |
| 1727476200 | 18.3256 | 0.09 | 0.47 | 18.31 | 18.5 | 18.28 | 10204 |
| 1727389800 | 18.24 | 0.11 | 0.61 | 18.27 | 18.34 | 18.17 | 17869 |
| 1727303400 | 18.13 | -0.12 | -0.66 | 18.25 | 18.25 | 18.09 | 22175 |
| 1727217000 | 18.25 | 0.17 | 0.94 | 18.08 | 18.3392 | 18.06 | 47486 |
| 1727130600 | 18.08 | -0.06 | -0.33 | 18.15 | 18.205 | 17.96 | 23633 |
| 1726871400 | 18.14 | -0.03 | -0.17 | 18.17 | 18.19 | 18.01 | 8645 |
| 1726785000 | 18.17 | 0.23 | 1.28 | 18.11 | 18.18 | 18.05 | 15867 |
| 1726698600 | 17.94 | -0.25 | -1.37 | 18.19 | 18.2999 | 17.94 | 13890 |
| 1726612200 | 18.19 | -0.17 | -0.90 | 18.32 | 18.32 | 18.1795 | 7830 |
| 1726525800 | 18.355 | 0.18 | 1.02 | 18.285 | 18.355 | 18.27 | 31366 |
| 1726266600 | 18.17 | 0.1 | 0.55 | 18.14 | 18.2982 | 18.14 | 25594 |
| 1726180200 | 18.07 | 0 | 0.00 | 18.06 | 18.095 | 17.99 | 6541 |
| 1726093800 | 18.07 | 0.03 | 0.17 | 17.97 | 18.07 | 17.97 | 25640 |
| 1726007400 | 18.0399 | 0.17 | 0.95 | 17.84 | 18.04 | 17.84 | 24850 |
| 1725921000 | 17.87 | 0.18 | 1.02 | 17.73 | 17.945 | 17.73 | 20108 |
| 1725661800 | 17.69 | -0.26 | -1.45 | 17.85 | 17.95 | 17.69 | 16386 |
| 1725575400 | 17.95 | 0.08 | 0.45 | 17.92 | 18.02 | 17.87 | 26367 |
| 1725489000 | 17.87 | 0.1 | 0.56 | 17.72 | 17.9399 | 17.72 | 11752 |
| 1725402600 | 17.77 | -0.12 | -0.67 | 17.93 | 17.93 | 17.74 | 30993 |
| 1725057000 | 17.89 | -0.07 | -0.39 | 18.01 | 18.0494 | 17.82 | 16594 |
| 1724970600 | 17.96 | -0.01 | -0.06 | 17.98 | 18.07 | 17.95 | 116973 |
| 1724884200 | 17.97 | -0.12 | -0.66 | 18.07 | 18.1 | 17.955 | 14283 |
| 1724797800 | 18.09 | 0.01 | 0.06 | 18.08 | 18.14 | 18.0119 | 48676 |
| 1724711400 | 18.08 | -0.04 | -0.22 | 18.12 | 18.12 | 18.046 | 27049 |
| 1724452200 | 18.12 | 0.23 | 1.29 | 17.96 | 18.19 | 17.95 | 50050 |
