Hot Features
프리미엄
Aam Sawgrass US Small Cap Quality Growth ETF (SAWS)
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 | 0.018 | 0.0882352941177 | 20.4 | 20.4087 | 20.058 | 157 | 20.19494792 | SP |
| 4 | 0.618 | 3.12121212121 | 19.8 | 20.75 | 19.32 | 836 | 20.18293229 | SP |
| 12 | -0.622 | -2.95627376426 | 21.04 | 21.7786 | 19.32 | 741 | 20.70398062 | SP |
| 26 | 1.518 | 8.03174603175 | 18.9 | 21.7786 | 17.01 | 1043 | 19.44810054 | SP |
| 52 | 1.518 | 8.03174603175 | 18.9 | 21.7786 | 17.01 | 1043 | 19.44810054 | SP |
| 156 | 1.518 | 8.03174603175 | 18.9 | 21.7786 | 17.01 | 1043 | 19.44810054 | SP |
| 260 | 1.518 | 8.03174603175 | 18.9 | 21.7786 | 17.01 | 1043 | 19.44810054 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 20.418 | 0.22 | 1.11 | 20.37 | 20.418 | 20.37 | 121 |
| 1738193400 | 20.1935 | -0.08 | -0.38 | 20.1935 | 20.1935 | 20.1935 | 24 |
| 1738107000 | 20.2712 | 0.16 | 0.80 | 20.2712 | 20.2712 | 20.2712 | 8 |
| 1738020600 | 20.1107 | -0.3 | -1.46 | 20.14 | 20.14 | 20.058 | 428 |
| 1737761400 | 20.4087 | -0.15 | -0.74 | 20.4 | 20.4087 | 20.4 | 166 |
| 1737675000 | 20.5601 | 0 | 0.00 | 20.5601 | 20.5601 | 20.5601 | 0 |
| 1737588600 | 20.5601 | -0.14 | -0.69 | 20.75 | 20.75 | 20.5601 | 580 |
| 1737502200 | 20.7024 | 0.37 | 1.82 | 20.74 | 20.74 | 20.66 | 2812 |
| 1737156600 | 20.3331 | 0.06 | 0.28 | 20.36 | 20.36 | 20.28 | 3711 |
| 1737070200 | 20.2756 | 0.09 | 0.44 | 20.24 | 20.2756 | 20.24 | 359 |
| 1736983800 | 20.1863 | 0.29 | 1.46 | 20.19 | 20.19 | 20.1279 | 270 |
| 1736897400 | 19.8959 | 0.31 | 1.61 | 19.825 | 19.8959 | 19.825 | 1018 |
| 1736811000 | 19.5815 | 0.06 | 0.29 | 19.32 | 19.5815 | 19.32 | 26 |
| 1736551800 | 19.5251 | -0.29 | -1.47 | 19.5251 | 19.5251 | 19.5251 | 31 |
| 1736379000 | 19.8168 | 0.19 | 0.95 | 19.63 | 19.8168 | 19.6299 | 3014 |
| 1736292600 | 19.6301 | -0.2 | -1.00 | 19.57 | 19.6301 | 19.57 | 127 |
| 1736206200 | 19.8283 | -0.07 | -0.33 | 19.97 | 19.97 | 19.8283 | 249 |
| 1735947000 | 19.8933 | 0.26 | 1.32 | 19.81 | 19.8933 | 19.81 | 272 |
| 1735860600 | 19.635 | -0.05 | -0.25 | 19.8 | 19.8 | 19.62 | 1102 |
| 1735687800 | 19.6836 | -0.05 | -0.24 | 19.6836 | 19.6836 | 19.6836 | 5 |
| 1735601400 | 19.7311 | -0.09 | -0.44 | 19.6993 | 19.7311 | 19.6993 | 202 |
| 1735342200 | 19.8183 | -0.3 | -1.51 | 19.8183 | 19.8183 | 19.8183 | 13 |
| 1735255800 | 20.1219 | 0.14 | 0.72 | 19.93 | 20.1219 | 19.93 | 4 |
| 1735077840 | 19.9785 | 0.18 | 0.90 | 19.9785 | 19.9785 | 19.9785 | 106 |
| 1734996600 | 19.7997 | -0.06 | -0.32 | 19.82 | 19.82 | 19.7997 | 1447 |
| 1734737400 | 19.8639 | 0.08 | 0.40 | 19.8639 | 19.8639 | 19.8639 | 1 |
| 1734651000 | 19.7853 | 0.03 | 0.17 | 20.045 | 20.045 | 19.7853 | 983 |
| 1734564600 | 19.7513 | -0.78 | -3.80 | 20.05 | 20.05 | 19.7513 | 514 |
| 1734478200 | 20.5315 | -0.29 | -1.39 | 20.6 | 20.6 | 20.5 | 364 |
| 1734391800 | 20.82 | 0.08 | 0.40 | 20.86 | 20.86 | 20.78 | 412 |
| 1734132600 | 20.7377 | -0.19 | -0.90 | 20.8 | 20.8 | 20.72 | 6273 |
| 1734046200 | 20.9265 | -0.25 | -1.16 | 21.07 | 21.07 | 20.9265 | 221 |
| 1733959800 | 21.172 | 0.21 | 1.01 | 21.12 | 21.24 | 21.12 | 391 |
| 1733873400 | 20.9609 | 0.02 | 0.10 | 21.0891 | 21.12 | 20.9609 | 1412 |
| 1733787000 | 20.9392 | -0.33 | -1.55 | 21.34 | 21.34 | 20.9392 | 3 |
| 1733527800 | 21.269 | 0.09 | 0.44 | 21.36 | 21.36 | 21.269 | 2 |
| 1733441400 | 21.1759 | -0.31 | -1.42 | 21.44 | 21.44 | 21.1759 | 53 |
| 1733355000 | 21.4814 | 0.11 | 0.53 | 21.45 | 21.51 | 21.45 | 153 |
| 1733268600 | 21.3679 | -0.07 | -0.32 | 21.44 | 21.44 | 21.3679 | 26 |
| 1733182200 | 21.4367 | -0.03 | -0.16 | 21.48 | 21.48 | 21.4367 | 62 |
| 1732917840 | 21.4705 | 0 | 0.02 | 21.63 | 21.63 | 21.4705 | 154 |
| 1732750200 | 21.4665 | -0.1 | -0.46 | 21.4665 | 21.4665 | 21.4665 | 3 |
| 1732663800 | 21.5658 | -0.08 | -0.36 | 21.5658 | 21.5658 | 21.5658 | 5 |
| 1732577400 | 21.644 | 0.15 | 0.71 | 21.644 | 21.644 | 21.644 | 6 |
| 1732318200 | 21.491 | 0.23 | 1.08 | 21.491 | 21.491 | 21.491 | 61 |
| 1732231800 | 21.2619 | 0.37 | 1.75 | 21.09 | 21.2619 | 21.09 | 39 |
| 1732145400 | 20.8969 | 0.13 | 0.61 | 20.86 | 20.8969 | 20.84 | 489 |
| 1732059000 | 20.7693 | 0.26 | 1.25 | 20.7693 | 20.7693 | 20.7693 | 68 |
| 1731972600 | 20.5131 | 0.04 | 0.22 | 20.52 | 20.52 | 20.5131 | 620 |
| 1731713400 | 20.4683 | -0.28 | -1.34 | 20.61 | 20.6101 | 20.4683 | 1217 |
| 1731627000 | 20.7463 | -0.41 | -1.92 | 20.7463 | 20.7463 | 20.7463 | 16 |
| 1731540600 | 21.1524 | -0.23 | -1.09 | 21.59 | 21.59 | 21.1524 | 492 |
| 1731454200 | 21.3859 | -0.31 | -1.42 | 21.7042 | 21.7786 | 21.3859 | 933 |
| 1731367800 | 21.6936 | 0.32 | 1.50 | 21.77 | 21.77 | 21.6799 | 8251 |
| 1731108600 | 21.3723 | 0.32 | 1.54 | 21.43 | 21.44 | 21.3723 | 724 |
| 1731022200 | 21.0489 | -0.03 | -0.13 | 21.0489 | 21.0489 | 21.0489 | 3 |
| 1730935800 | 21.0768 | 1.17 | 5.88 | 21.0598 | 21.0768 | 20.99 | 484 |
| 1730849400 | 19.9072 | 0.5 | 2.56 | 19.4 | 19.9072 | 19.4 | 353 |
| 1730763000 | 19.411 | 0.1 | 0.49 | 19.32 | 19.44 | 19.32 | 376 |
| 1730500200 | 19.3154 | 0.16 | 0.86 | 19.3154 | 19.3154 | 19.3154 | 0 |
| 1730413800 | 19.1505 | -0.35 | -1.77 | 19.46 | 19.46 | 19.1505 | 433 |
