Hot Features
프리미엄
Global X SuperIncome Preferred (SPFF)
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 | 0.06 | 0.648648648649 | 9.25 | 9.37 | 9.25 | 35210 | 9.33047341 | SP |
| 4 | -0.12 | -1.27253446448 | 9.43 | 9.54 | 9.1602 | 30400 | 9.34143429 | SP |
| 12 | -0.47 | -4.80572597137 | 9.78 | 9.85 | 9.0705 | 36846 | 9.43868874 | SP |
| 26 | -0.06 | -0.640341515475 | 9.37 | 9.88 | 9.0705 | 36717 | 9.56465431 | SP |
| 52 | -0.07 | -0.746268656716 | 9.38 | 9.88 | 8.91 | 40230 | 9.38979847 | SP |
| 156 | -1.81 | -16.2769784173 | 11.12 | 11.29 | 8.11 | 70441 | 9.59678887 | SP |
| 260 | -2.59 | -21.7647058824 | 11.9 | 12.15 | 6.82 | 75364 | 10.36320096 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 9.3301 | -0.01 | -0.06 | 9.31 | 9.35 | 9.28 | 64272 |
| 1739921400 | 9.336 | -0 | -0.04 | 9.32 | 9.3577999 | 9.32 | 48230 |
| 1739575800 | 9.34 | 0.05 | 0.51 | 9.34 | 9.3699999 | 9.33 | 17616 |
| 1739489400 | 9.2922 | 0.08 | 0.84 | 9.25 | 9.3173999 | 9.25 | 10722 |
| 1739403000 | 9.215 | -0.02 | -0.27 | 9.2 | 9.2305 | 9.1602 | 15744 |
| 1739316600 | 9.2399 | -0.04 | -0.38 | 9.2 | 9.2799 | 9.2 | 34147 |
| 1739230200 | 9.275 | -0.03 | -0.27 | 9.27 | 9.3099 | 9.265 | 28906 |
| 1738971000 | 9.3 | 0.01 | 0.11 | 9.32 | 9.3286 | 9.2603 | 23181 |
| 1738884600 | 9.2899999 | -0.04 | -0.43 | 9.36 | 9.3789 | 9.2805 | 23135 |
| 1738798200 | 9.33 | 0.05 | 0.54 | 9.31 | 9.34 | 9.28 | 8984 |
| 1738711800 | 9.2797 | 0.03 | 0.32 | 9.23 | 9.2944 | 9.23 | 47667 |
| 1738625400 | 9.25 | -0.16 | -1.70 | 9.32 | 9.32 | 9.24 | 46912 |
| 1738366200 | 9.41 | -0.04 | -0.47 | 9.5399999 | 9.5399999 | 9.3844 | 31128 |
| 1738279800 | 9.4547 | 0.04 | 0.48 | 9.45 | 9.4899 | 9.44 | 20440 |
| 1738193400 | 9.41 | -0.05 | -0.58 | 9.44 | 9.4797 | 9.381 | 33902 |
| 1738107000 | 9.4649 | -0.02 | -0.16 | 9.48 | 9.4899 | 9.44 | 17414 |
| 1738020600 | 9.48 | 0.03 | 0.26 | 9.46 | 9.49 | 9.44 | 45612 |
| 1737761400 | 9.455 | 0 | 0.00 | 9.43 | 9.48 | 9.4285 | 28227 |
| 1737675000 | 9.4549 | 0 | 0.00 | 9.4549 | 9.4549 | 9.4549 | 0 |
| 1737588600 | 9.4549 | -0.04 | -0.37 | 9.45 | 9.4899 | 9.44 | 38371 |
| 1737502200 | 9.49 | 0.09 | 0.96 | 9.44 | 9.5152 | 9.4306 | 22574 |
| 1737156600 | 9.4 | 0 | 0.05 | 9.4 | 9.4273 | 9.391 | 28460 |
| 1737070200 | 9.3951 | 0.01 | 0.11 | 9.33 | 9.43 | 9.33 | 16401 |
| 1736983800 | 9.385 | 0.2 | 2.18 | 9.23 | 9.4036 | 9.23 | 31883 |
| 1736897400 | 9.185 | 0.1 | 1.10 | 9.09 | 9.185 | 9.09 | 25321 |
| 1736811000 | 9.085 | -0.06 | -0.65 | 9.09 | 9.1197 | 9.0704999 | 30700 |
| 1736551800 | 9.1443999 | -0.13 | -1.44 | 9.2003 | 9.2169 | 9.13 | 29662 |
| 1736379000 | 9.278 | -0.06 | -0.62 | 9.33 | 9.33 | 9.27 | 23431 |
| 1736292600 | 9.3356 | -0.16 | -1.73 | 9.51 | 9.51 | 9.3352 | 43877 |
| 1736206200 | 9.5 | 0.02 | 0.16 | 9.45 | 9.51 | 9.45 | 38159 |
| 1735947000 | 9.485 | 0.1 | 1.12 | 9.39 | 9.5 | 9.39 | 25849 |
| 1735860600 | 9.38 | 0.12 | 1.30 | 9.3 | 9.3893 | 9.3 | 29878 |
| 1735687800 | 9.26 | -0.01 | -0.11 | 9.26 | 9.315 | 9.25 | 41163 |
| 1735601400 | 9.27 | -0.04 | -0.38 | 9.2 | 9.2752 | 9.2 | 43442 |
| 1735342200 | 9.305 | -0.05 | -0.53 | 9.36 | 9.36 | 9.3 | 37318 |
| 1735255800 | 9.355 | -0.02 | -0.16 | 9.36 | 9.3699999 | 9.3407 | 41884 |
| 1735077840 | 9.3699999 | -0.02 | -0.16 | 9.36 | 9.375 | 9.35 | 15444 |
| 1734996600 | 9.385 | -0.01 | -0.05 | 9.3699999 | 9.44 | 9.3699999 | 55496 |
| 1734737400 | 9.39 | 0.02 | 0.21 | 9.3699999 | 9.45 | 9.3699999 | 65234 |
| 1734651000 | 9.3699999 | -0.04 | -0.46 | 9.42 | 9.4232 | 9.36 | 90681 |
| 1734564600 | 9.4131 | -0.15 | -1.54 | 9.56 | 9.59 | 9.41 | 69380 |
| 1734478200 | 9.5605 | -0 | -0.05 | 9.5795 | 9.5795 | 9.52 | 47350 |
| 1734391800 | 9.565 | -0.01 | -0.10 | 9.5399999 | 9.5889 | 9.5399999 | 81527 |
| 1734132600 | 9.575 | -0.05 | -0.47 | 9.6199999 | 9.625 | 9.551 | 48378 |
| 1734046200 | 9.6199999 | -0.07 | -0.72 | 9.68 | 9.68 | 9.6199999 | 26311 |
| 1733959800 | 9.69 | -0.01 | -0.10 | 9.74 | 9.74 | 9.67 | 38756 |
| 1733873400 | 9.7 | 0.02 | 0.26 | 9.72 | 9.72 | 9.65 | 18210 |
| 1733787000 | 9.6753 | -0.02 | -0.20 | 9.69 | 9.81 | 9.67 | 59441 |
| 1733527800 | 9.695 | -0 | -0.00 | 9.71 | 9.725 | 9.69 | 23785 |
| 1733441400 | 9.6951 | 0.01 | 0.10 | 9.68 | 9.7199 | 9.68 | 46401 |
| 1733355000 | 9.6851 | -0.06 | -0.62 | 9.68 | 9.72 | 9.68 | 18494 |
| 1733268600 | 9.7455 | -0.03 | -0.35 | 9.78 | 9.7899999 | 9.73 | 25967 |
| 1733182200 | 9.78 | -0.04 | -0.36 | 9.84 | 9.84 | 9.78 | 50522 |
| 1732917840 | 9.8155 | 0.04 | 0.36 | 9.78 | 9.82 | 9.77 | 49579 |
| 1732750200 | 9.78 | 0.04 | 0.36 | 9.77 | 9.78 | 9.75 | 28285 |
| 1732663800 | 9.7449999 | -0.03 | -0.26 | 9.77 | 9.77 | 9.711 | 19228 |
| 1732577400 | 9.77 | 0.08 | 0.83 | 9.72 | 9.82 | 9.72 | 40553 |
| 1732318200 | 9.69 | 0.02 | 0.21 | 9.68 | 9.726 | 9.68 | 45523 |
| 1732231800 | 9.67 | 0.05 | 0.52 | 9.61 | 9.685 | 9.61 | 42153 |
| 1732145400 | 9.6199999 | -0.04 | -0.36 | 9.64 | 9.64 | 9.6 | 23725 |
