Hot Features
프리미엄
AB Tax Aware Intermediate Municipal ETF (TAFM)
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 | -0.0599 | -0.236292845337 | 25.3499 | 25.39 | 25.1886 | 77496 | 25.32660071 | SP |
| 4 | 0.05 | 0.198098256735 | 25.24 | 25.53 | 25.1886 | 80772 | 25.33413633 | SP |
| 12 | -0.34 | -1.32657042528 | 25.63 | 25.79 | 24.9611 | 69741 | 25.35078539 | SP |
| 26 | -0.31 | -1.2109375 | 25.6 | 25.94 | 24.9611 | 56961 | 25.48776255 | SP |
| 52 | -0.06 | -0.236686390533 | 25.35 | 25.94 | 24.9611 | 32586 | 25.48186994 | SP |
| 156 | 0.1407 | 0.559458911381 | 25.1493 | 25.94 | 24.9611 | 27611 | 25.48181851 | SP |
| 260 | 0.1407 | 0.559458911381 | 25.1493 | 25.94 | 24.9611 | 27611 | 25.48181851 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921400 | 25.29 | -0.08 | -0.30 | 25.34 | 25.38 | 25.29 | 58827 |
| 1739575800 | 25.365 | 0.01 | 0.04 | 25.38 | 25.39 | 25.365 | 17720 |
| 1739489400 | 25.355 | 0.13 | 0.50 | 25.25 | 25.355 | 25.25 | 26491 |
| 1739403000 | 25.23 | -0.13 | -0.51 | 25.26 | 25.39 | 25.1886 | 79303 |
| 1739316600 | 25.36 | -0.02 | -0.08 | 25.3499 | 25.38 | 25.3321 | 186470 |
| 1739230200 | 25.38 | 0.05 | 0.20 | 25.35 | 25.3972 | 25.31 | 44989 |
| 1738971000 | 25.33 | -0.07 | -0.28 | 25.38 | 25.38 | 25.325 | 26747 |
| 1738884600 | 25.4 | -0.09 | -0.35 | 25.43 | 25.44 | 25.4 | 77035 |
| 1738798200 | 25.49 | 0.13 | 0.51 | 25.41 | 25.53 | 25.39 | 27477 |
| 1738711800 | 25.36 | -0.15 | -0.59 | 25.38 | 25.38 | 25.25 | 312727 |
| 1738625400 | 25.51 | 0.16 | 0.61 | 25.34 | 25.52 | 25.31 | 31323 |
| 1738366200 | 25.355 | -0.02 | -0.06 | 25.36 | 25.36 | 25.35 | 33935 |
| 1738279800 | 25.37 | 0.07 | 0.28 | 25.3401 | 25.38 | 25.3401 | 39418 |
| 1738193400 | 25.3 | -0.03 | -0.12 | 25.35 | 25.43 | 25.2 | 180511 |
| 1738107000 | 25.33 | -0.03 | -0.12 | 25.35 | 25.4199 | 25.33 | 10460 |
| 1738020600 | 25.36 | 0.11 | 0.44 | 25.341 | 25.38 | 25.341 | 21474 |
| 1737761400 | 25.25 | 0 | 0.00 | 25.24 | 25.33 | 25.22 | 29996 |
| 1737675000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1737588600 | 25.25 | -0.12 | -0.47 | 25.29 | 25.4 | 25.19 | 229764 |
| 1737502200 | 25.37 | 0.15 | 0.59 | 25.24 | 25.38 | 25.2301 | 78154 |
| 1737156600 | 25.22 | -0.01 | -0.04 | 25.19 | 25.24 | 25.19 | 61753 |
| 1737070200 | 25.23 | 0.21 | 0.84 | 25.17 | 25.26 | 25.14 | 51815 |
| 1736983800 | 25.02 | 0.01 | 0.05 | 25.12 | 25.18 | 25.02 | 42138 |
| 1736897400 | 25.0064 | -0.01 | -0.05 | 24.97 | 25.03 | 24.9611 | 59123 |
| 1736811000 | 25.02 | -0.2 | -0.79 | 25.08 | 25.11 | 25.01 | 36189 |
| 1736551800 | 25.22 | 0.01 | 0.04 | 25.11 | 25.22 | 25.08 | 37773 |
| 1736379000 | 25.21 | -0.05 | -0.18 | 25.2 | 25.23 | 25.16 | 78122 |
| 1736292600 | 25.2558 | -0.05 | -0.19 | 25.31 | 25.36 | 25.2558 | 89409 |
| 1736206200 | 25.305 | 0.04 | 0.14 | 25.3 | 25.33 | 25.2801 | 95635 |
| 1735947000 | 25.27 | 0.01 | 0.04 | 25.28 | 25.3059 | 25.27 | 121207 |
| 1735860600 | 25.26 | -0.02 | -0.06 | 25.29 | 25.3 | 25.24 | 23553 |
| 1735687800 | 25.2751 | 0.02 | 0.07 | 25.28 | 25.28 | 25.26 | 27369 |
| 1735601400 | 25.2575 | -0.01 | -0.03 | 25.24 | 25.27 | 25.24 | 128724 |
| 1735342200 | 25.265 | -0.03 | -0.10 | 25.27 | 25.27 | 25.26 | 483893 |
| 1735255800 | 25.29 | 0.02 | 0.06 | 25.265 | 25.29 | 25.25 | 83707 |
| 1735077840 | 25.2737 | 0 | 0.01 | 25.25 | 25.28 | 25.21 | 29658 |
| 1734996600 | 25.27 | -0.03 | -0.10 | 25.28 | 25.3199 | 25.25 | 12936 |
| 1734737400 | 25.295 | 0.07 | 0.28 | 25.29 | 25.31 | 25.28 | 30213 |
| 1734651000 | 25.225 | -0.16 | -0.61 | 25.1401 | 25.23 | 25.1401 | 34426 |
| 1734564600 | 25.38 | -0.11 | -0.43 | 25.47 | 25.48 | 25.3 | 46000 |
| 1734478200 | 25.49 | -0.06 | -0.23 | 25.51 | 25.53 | 25.47 | 81264 |
| 1734391800 | 25.55 | 0.06 | 0.23 | 25.56 | 25.56 | 25.48 | 65827 |
| 1734132600 | 25.491 | -0.11 | -0.43 | 25.5 | 25.5 | 25.491 | 22229 |
| 1734046200 | 25.6 | -0.04 | -0.16 | 25.53 | 25.6 | 25.455 | 10413 |
| 1733959800 | 25.64 | -0.04 | -0.17 | 25.68 | 25.69 | 25.55 | 37384 |
| 1733873400 | 25.6839 | -0.09 | -0.33 | 25.72 | 25.72 | 25.68 | 17875 |
| 1733787000 | 25.77 | -0.02 | -0.08 | 25.75 | 25.77 | 25.7201 | 54100 |
| 1733527800 | 25.79 | 0.09 | 0.35 | 25.76 | 25.79 | 25.74 | 49584 |
| 1733441400 | 25.7 | -0.04 | -0.16 | 25.7252 | 25.74 | 25.7 | 74535 |
| 1733355000 | 25.74 | 0.02 | 0.08 | 25.7 | 25.77 | 25.7 | 17607 |
| 1733268600 | 25.72 | 0.02 | 0.08 | 25.75 | 25.75 | 25.68 | 69216 |
| 1733182200 | 25.7 | -0.04 | -0.14 | 25.75 | 25.75 | 25.7 | 5554 |
| 1732917840 | 25.7369 | 0.04 | 0.14 | 25.74 | 25.74 | 25.7369 | 11338 |
| 1732750200 | 25.7 | 0.09 | 0.35 | 25.72 | 25.72 | 25.67 | 56750 |
| 1732663800 | 25.61 | -0 | -0.01 | 25.63 | 25.63 | 25.6 | 76376 |
| 1732577400 | 25.6127 | 0.07 | 0.28 | 25.61 | 25.63 | 25.61 | 14734 |
| 1732318200 | 25.54 | 0.02 | 0.08 | 25.54 | 25.54 | 25.51 | 66966 |
| 1732231800 | 25.52 | 0.03 | 0.12 | 25.52 | 25.53 | 25.5 | 86537 |
| 1732145400 | 25.49 | -0.05 | -0.20 | 25.47 | 25.52 | 25.47 | 27826 |
| 1732059000 | 25.54 | 0.02 | 0.08 | 25.52 | 25.56 | 25.51 | 79682 |
