Hot Features
프리미엄
PIMCO Broad US TIPS Index ETF (TIPZ)
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 | 0.15 | 0.288683602771 | 51.96 | 52.2099 | 51.92 | 14062 | 52.08830218 | SP |
| 4 | 0.23 | 0.4433307633 | 51.88 | 52.2099 | 51.56 | 14579 | 51.87350133 | SP |
| 12 | -0.93 | -1.75339366516 | 53.04 | 53.22 | 51.56 | 12607 | 52.36649857 | SP |
| 26 | -0.59 | -1.11954459203 | 52.7 | 54.34 | 51.56 | 10777 | 52.917713 | SP |
| 52 | -1.03 | -1.93827625141 | 53.14 | 54.34 | 51.56 | 11161 | 52.77148781 | SP |
| 156 | -12.08 | -18.8191307057 | 64.19 | 66.08 | 50.65 | 31195 | 57.10142753 | SP |
| 260 | -8.18 | -13.5677558467 | 60.29 | 67.6999 | 50.65 | 26150 | 59.37138284 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 52.11 | -0.06 | -0.12 | 52.16 | 52.18 | 52.0789 | 6883 |
| 1737502200 | 52.17 | 0.07 | 0.12 | 52.17 | 52.2099 | 52.11 | 16405 |
| 1737156600 | 52.1049 | 0 | 0.01 | 52.13 | 52.16 | 52.1 | 6319 |
| 1737070200 | 52.1 | 0.09 | 0.18 | 52.02 | 52.179 | 51.97 | 13586 |
| 1736983800 | 52.008 | 0.37 | 0.73 | 51.96 | 52.02 | 51.92 | 19957 |
| 1736897400 | 51.6335 | 0 | 0.01 | 51.66 | 51.66 | 51.5799 | 20682 |
| 1736811000 | 51.63 | 0.03 | 0.06 | 51.67 | 51.67 | 51.56 | 22555 |
| 1736551800 | 51.5977 | -0.22 | -0.43 | 51.64 | 51.72 | 51.5701 | 11629 |
| 1736379000 | 51.82 | 0.12 | 0.24 | 51.7 | 51.85 | 51.7 | 5557 |
| 1736292600 | 51.6956 | -0.09 | -0.17 | 51.74 | 51.79 | 51.6489 | 7869 |
| 1736206200 | 51.7823 | 0 | 0.00 | 51.73 | 51.8 | 51.7 | 5635 |
| 1735947000 | 51.78 | -0.1 | -0.19 | 51.92 | 51.936 | 51.7528 | 13800 |
| 1735860600 | 51.88 | 0.06 | 0.12 | 51.92 | 51.99 | 51.86 | 10128 |
| 1735687800 | 51.82 | -0.18 | -0.35 | 51.96 | 51.985 | 51.82 | 23679 |
| 1735601400 | 52.0008 | 0.14 | 0.27 | 52.04 | 52.08 | 51.97 | 46552 |
| 1735342200 | 51.8591 | -0.14 | -0.27 | 51.93 | 51.98 | 51.8591 | 5536 |
| 1735255800 | 52.0004 | 0.02 | 0.04 | 51.88 | 52.04 | 51.88 | 3423 |
| 1735077840 | 51.98 | 0.1 | 0.19 | 51.82 | 51.98 | 51.82 | 8351 |
| 1734996600 | 51.8816 | -0.09 | -0.17 | 51.94 | 51.94 | 51.84 | 4280 |
| 1734737400 | 51.969 | 0.15 | 0.29 | 51.99 | 52.075 | 51.96 | 7648 |
| 1734651000 | 51.82 | -0.28 | -0.54 | 52 | 52 | 51.72 | 12351 |
| 1734564600 | 52.1023 | -0.32 | -0.61 | 52.43 | 52.52 | 52.09 | 10165 |
| 1734478200 | 52.42 | 0 | 0.00 | 52.43 | 52.47 | 52.39 | 12416 |
| 1734391800 | 52.42 | -0.09 | -0.17 | 52.53 | 52.54 | 52.42 | 17939 |
| 1734132600 | 52.51 | -0.12 | -0.23 | 52.66 | 52.66 | 52.4696 | 11833 |
| 1734046200 | 52.631 | -0.2 | -0.37 | 52.75 | 52.79 | 52.631 | 6036 |
| 1733959800 | 52.826 | -0.08 | -0.16 | 52.9 | 52.94 | 52.8 | 5600 |
| 1733873400 | 52.91 | -0.02 | -0.04 | 52.85 | 52.93 | 52.82 | 7060 |
| 1733787000 | 52.93 | -0.1 | -0.18 | 52.96 | 52.96 | 52.91 | 26291 |
| 1733527800 | 53.0266 | 0.04 | 0.07 | 53.15 | 53.15 | 53.0071 | 8198 |
| 1733441400 | 52.9887 | -0.08 | -0.15 | 52.95 | 53.01 | 52.95 | 8332 |
| 1733355000 | 53.07 | 0.16 | 0.30 | 52.86 | 53.1 | 52.7901 | 12738 |
| 1733268600 | 52.91 | 0.04 | 0.08 | 52.97 | 52.9836 | 52.87 | 25902 |
| 1733182200 | 52.87 | -0.21 | -0.40 | 52.84 | 52.9841 | 52.815 | 5363 |
| 1732917840 | 53.08 | 0.21 | 0.39 | 53.22 | 53.22 | 52.95 | 3759 |
| 1732750200 | 52.8715 | 0.13 | 0.25 | 52.93 | 52.93 | 52.85 | 13454 |
| 1732663800 | 52.74 | -0.12 | -0.23 | 52.83 | 52.83 | 52.7107 | 10906 |
| 1732577400 | 52.859 | 0.32 | 0.60 | 52.81 | 52.859 | 52.78 | 5144 |
| 1732318200 | 52.5413 | 0.02 | 0.04 | 52.52 | 52.61 | 52.49 | 11449 |
| 1732231800 | 52.52 | -0.07 | -0.13 | 52.58 | 52.64 | 52.485 | 11769 |
| 1732145400 | 52.59 | -0.02 | -0.04 | 52.55 | 52.6989 | 52.55 | 16320 |
| 1732059000 | 52.6088 | 0.09 | 0.18 | 52.61 | 52.68 | 52.595 | 7193 |
| 1731972600 | 52.5152 | 0.12 | 0.23 | 52.39 | 52.54 | 52.3884 | 8170 |
| 1731713400 | 52.3968 | 0.02 | 0.04 | 52.24 | 52.47 | 52.24 | 42778 |
| 1731627000 | 52.3764 | -0.03 | -0.06 | 52.53 | 52.57 | 52.37 | 13371 |
| 1731540600 | 52.41 | -0.1 | -0.19 | 52.67 | 52.67 | 52.3806 | 19585 |
| 1731454200 | 52.51 | -0.28 | -0.52 | 52.69 | 52.7299 | 52.4762 | 8166 |
| 1731367800 | 52.7856 | -0.15 | -0.29 | 52.75 | 52.85 | 52.71 | 9550 |
| 1731108600 | 52.94 | 0.15 | 0.28 | 52.92 | 53.01 | 52.86 | 13125 |
| 1731022200 | 52.7906 | 0.17 | 0.32 | 52.71 | 52.84 | 52.7 | 19675 |
| 1730935800 | 52.6198 | -0.09 | -0.17 | 52.36 | 52.68 | 52.36 | 8001 |
| 1730849400 | 52.71 | 0.06 | 0.12 | 52.62 | 52.72 | 52.51 | 14720 |
| 1730763000 | 52.6465 | 0.09 | 0.16 | 52.795 | 52.795 | 52.6151 | 4046 |
| 1730500200 | 52.56 | -0.35 | -0.66 | 52.84 | 52.94 | 52.537 | 11463 |
| 1730413800 | 52.9102 | -0.08 | -0.14 | 52.94 | 52.99 | 52.855 | 10359 |
| 1730327400 | 52.9857 | 0.11 | 0.21 | 53.04 | 53.1 | 52.95 | 7771 |
| 1730241000 | 52.8743 | 0.07 | 0.13 | 52.69 | 52.8743 | 52.626 | 19699 |
| 1730154600 | 52.8051 | -0.1 | -0.20 | 52.86 | 52.86 | 52.74 | 7148 |
| 1729895400 | 52.91 | -0.17 | -0.32 | 53.11 | 53.11 | 52.891 | 10048 |
| 1729809000 | 53.08 | 0.06 | 0.11 | 53.04 | 53.155 | 53.02 | 12346 |
| 1729722600 | 53.02 | -0.16 | -0.30 | 53.03 | 53.05 | 52.955 | 22468 |
