Hot Features
프리미엄
ETRACS MthPay 2xLeveraged US Small Cap High Div ETN (SMHB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 5.29 | 0.13 | 2.52 | 5.21 | 5.3202 | 5.21 | 46999 |
| 1739489400 | 5.16 | 0.05 | 0.98 | 5.12 | 5.26 | 5.12 | 21813 |
| 1739403000 | 5.11 | -0.15 | -2.85 | 5.16 | 5.16 | 5.05 | 21480 |
| 1739316600 | 5.26 | 0.03 | 0.57 | 5.24 | 5.28 | 5.205 | 41812 |
| 1739230200 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.2699999 | 5.2 | 72147 |
| 1738971000 | 5.2699999 | -0.15 | -2.77 | 5.38 | 5.38 | 5.25 | 94556 |
| 1738884600 | 5.42 | 0.02 | 0.37 | 5.37 | 5.4794 | 5.36 | 85727 |
| 1738798200 | 5.4 | 0.04 | 0.75 | 5.34 | 5.4 | 5.3099999 | 104292 |
| 1738711800 | 5.36 | 0.08 | 1.52 | 5.23 | 5.36 | 5.21 | 46478 |
| 1738625400 | 5.28 | -0.03 | -0.56 | 5.11 | 5.33 | 5.11 | 46140 |
| 1738366200 | 5.3099999 | -0.11 | -2.03 | 5.48 | 5.48 | 5.2914 | 139736 |
| 1738279800 | 5.42 | 0.24 | 4.63 | 5.47 | 5.47 | 5.28 | 40385 |
| 1738193400 | 5.18 | -0.22 | -4.07 | 5.45 | 5.45 | 5.1430999 | 68260 |
| 1738107000 | 5.4 | -0.05 | -0.92 | 5.41 | 5.42 | 5.33 | 23687 |
| 1738020600 | 5.45 | 0.13 | 2.37 | 5.25 | 5.48 | 5.25 | 51126 |
| 1737761400 | 5.3239 | 0.08 | 1.60 | 5.28 | 5.3701 | 5.28 | 15706 |
| 1737675000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737588600 | 5.24 | -0.02 | -0.38 | 5.34 | 5.34 | 5.21 | 17086 |
| 1737502200 | 5.26 | 0.04 | 0.76 | 5.25 | 5.35 | 5.24 | 39810 |
| 1737156600 | 5.2201 | 0.06 | 1.16 | 5.16 | 5.2669 | 5.16 | 42796 |
| 1737070200 | 5.16 | 0.09 | 1.78 | 5.1 | 5.1891999 | 5.1 | 53387 |
| 1736983800 | 5.07 | 0.08 | 1.50 | 5.07 | 5.16 | 5.07 | 30058 |
| 1736897400 | 4.995 | 0.09 | 1.94 | 4.98 | 5.0248 | 4.9002 | 21210 |
| 1736811000 | 4.9 | -0.05 | -1.01 | 4.89 | 5.09 | 4.76 | 69788 |
| 1736551800 | 4.95 | -0.29 | -5.53 | 5.09 | 5.2393 | 4.93 | 245572 |
| 1736379000 | 5.24 | -0.06 | -1.13 | 5.19 | 5.24 | 4.9807 | 88658 |
| 1736292600 | 5.3 | 0.12 | 2.32 | 5.3 | 5.3 | 5.11 | 25479 |
| 1736206200 | 5.18 | -0.2 | -3.72 | 5.38 | 5.4 | 5.18 | 43734 |
| 1735947000 | 5.38 | 0.2 | 3.86 | 5.26 | 5.38 | 5.23 | 21973 |
| 1735860600 | 5.18 | 0.02 | 0.39 | 5.25 | 5.3 | 5.15 | 32819 |
| 1735687800 | 5.16 | 0.08 | 1.65 | 5.13 | 5.2447 | 5.12 | 28315 |
| 1735601400 | 5.0761 | -0.04 | -0.69 | 5.1 | 5.1453 | 4.99 | 46982 |
| 1735342200 | 5.1116 | -0.06 | -1.13 | 5.16 | 5.275 | 5.1 | 45852 |
| 1735255800 | 5.17 | -0.06 | -1.05 | 5.23 | 5.26 | 5.16 | 82541 |
| 1735077840 | 5.2251 | 0.18 | 3.47 | 5.18 | 5.23 | 5.1 | 83307 |
| 1734996600 | 5.05 | -0.2 | -3.81 | 5.01 | 5.15 | 5.01 | 57575 |
| 1734737400 | 5.25 | 0.2 | 3.97 | 5.04 | 5.25 | 5 | 62006 |
| 1734651000 | 5.0494 | -0.02 | -0.41 | 5.12 | 5.24 | 5.045 | 70057 |
| 1734564600 | 5.07 | -0.35 | -6.38 | 5.48 | 5.5 | 5 | 163869 |
| 1734478200 | 5.4157 | -0.09 | -1.71 | 5.49 | 5.5599999 | 5.4005 | 22099 |
| 1734391800 | 5.51 | 0.02 | 0.36 | 5.49 | 5.556 | 5.49 | 28723 |
| 1734132600 | 5.49 | -0.18 | -3.17 | 5.61 | 5.61 | 5.4401 | 51279 |
| 1734046200 | 5.67 | 0.03 | 0.53 | 5.69 | 5.69 | 5.61 | 61321 |
| 1733959800 | 5.64 | 0.04 | 0.71 | 5.64 | 5.7 | 5.6 | 25106 |
| 1733873400 | 5.6 | -0.09 | -1.57 | 5.68 | 5.74 | 5.6 | 50982 |
| 1733787000 | 5.6895 | 0.04 | 0.76 | 5.66 | 5.74 | 5.66 | 17570 |
| 1733527800 | 5.6467 | 0.03 | 0.48 | 5.69 | 5.7061 | 5.609 | 32056 |
| 1733441400 | 5.62 | -0.02 | -0.35 | 5.62 | 5.71 | 5.62 | 54457 |
| 1733355000 | 5.64 | -0.04 | -0.70 | 5.82 | 5.84 | 5.61 | 88800 |
| 1733268600 | 5.68 | -0.14 | -2.41 | 5.85 | 5.85 | 5.68 | 20525 |
| 1733182200 | 5.82 | -0.01 | -0.17 | 5.85 | 5.85 | 5.71 | 32140 |
| 1732917840 | 5.83 | 0.06 | 1.04 | 5.78 | 5.8439 | 5.78 | 12554 |
| 1732750200 | 5.7699999 | -0.01 | -0.17 | 5.8 | 5.89 | 5.76 | 46300 |
| 1732663800 | 5.78 | -0.16 | -2.69 | 5.82 | 5.82 | 5.66 | 49077 |
| 1732577400 | 5.94 | 0.21 | 3.66 | 5.66 | 5.974986 | 5.66 | 44649 |
| 1732318200 | 5.73 | 0.15 | 2.69 | 5.65 | 5.74 | 5.58 | 29716 |
| 1732231800 | 5.58 | -0.04 | -0.71 | 5.6 | 5.62 | 5.49 | 52011 |
| 1732145400 | 5.62 | -0.02 | -0.35 | 5.7 | 5.7 | 5.44 | 92717 |
| 1732059000 | 5.64 | 0.06 | 1.08 | 5.6 | 5.64 | 5.5 | 113218 |
| 1731972600 | 5.58 | 0.01 | 0.27 | 5.5 | 5.6122 | 5.5 | 91147 |
