Hot Features
프리미엄
iShares 20 plus Year Treasury Bond BuyWrite Strategy ETF (TLTW)
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 | 0.1812 | 0.764234500211 | 23.71 | 23.935 | 23.61 | 572538 | 23.68816559 | SP |
| 4 | 0.3812 | 1.62143768609 | 23.51 | 23.935 | 23.35 | 570468 | 23.65364473 | SP |
| 12 | -1.5288 | -6.0141620771 | 25.42 | 25.47 | 22.91 | 757916 | 23.88218412 | SP |
| 26 | -3.0788 | -11.4156470152 | 26.97 | 27.39 | 22.91 | 753534 | 25.13813375 | SP |
| 52 | -2.4088 | -9.15893536122 | 26.3 | 27.39 | 22.91 | 605727 | 25.4633323 | SP |
| 156 | -15.7188 | -39.6839182025 | 39.61 | 39.94 | 22.91 | 455444 | 27.50544417 | SP |
| 260 | -15.7188 | -39.6839182025 | 39.61 | 39.94 | 22.91 | 455444 | 27.50544417 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 23.73 | 0.03 | 0.13 | 23.74 | 23.74 | 23.67 | 471944 |
| 1740007800 | 23.7 | 0.05 | 0.21 | 23.62 | 23.71 | 23.61 | 458847 |
| 1739921400 | 23.65 | -0.05 | -0.21 | 23.65 | 23.71 | 23.63 | 825218 |
| 1739575800 | 23.7 | 0.06 | 0.25 | 23.71 | 23.72 | 23.68 | 534141 |
| 1739489400 | 23.64 | 0.2 | 0.85 | 23.59 | 23.66 | 23.565 | 626929 |
| 1739403000 | 23.44 | -0.14 | -0.59 | 23.4 | 23.49 | 23.35 | 611316 |
| 1739316600 | 23.58 | -0.01 | -0.04 | 23.56 | 23.5858 | 23.54 | 626495 |
| 1739230200 | 23.59 | -0.01 | -0.04 | 23.6 | 23.635 | 23.58 | 609060 |
| 1738971000 | 23.6 | -0.02 | -0.08 | 23.6 | 23.6 | 23.5436 | 588761 |
| 1738884600 | 23.62 | 0.02 | 0.08 | 23.61 | 23.63 | 23.5612 | 519120 |
| 1738798200 | 23.6 | 0.11 | 0.47 | 23.52 | 23.62 | 23.52 | 758557 |
| 1738711800 | 23.49 | -0.33 | -1.39 | 23.38 | 23.49 | 23.36 | 592088 |
| 1738625400 | 23.82 | 0.1 | 0.42 | 23.85 | 23.91 | 23.7701 | 929023 |
| 1738366200 | 23.72 | -0.06 | -0.25 | 23.81 | 23.83 | 23.6601 | 480942 |
| 1738279800 | 23.78 | 0.05 | 0.21 | 23.83 | 23.83 | 23.76 | 425736 |
| 1738193400 | 23.73 | 0 | 0.00 | 23.8 | 23.8 | 23.66 | 486010 |
| 1738107000 | 23.73 | -0.01 | -0.04 | 23.7 | 23.74 | 23.6512 | 441860 |
| 1738020600 | 23.74 | 0.15 | 0.64 | 23.72 | 23.75 | 23.67 | 550466 |
| 1737761400 | 23.59 | -0.01 | -0.04 | 23.51 | 23.6 | 23.46 | 347905 |
| 1737675000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737588600 | 23.6 | -0.04 | -0.17 | 23.65 | 23.68 | 23.57 | 563800 |
| 1737502200 | 23.64 | 0.13 | 0.55 | 23.6 | 23.685 | 23.6 | 760895 |
| 1737156600 | 23.51 | 0.02 | 0.09 | 23.66 | 23.66 | 23.47 | 486382 |
| 1737070200 | 23.49 | 0.08 | 0.34 | 23.4 | 23.58 | 23.28 | 506566 |
| 1736983800 | 23.41 | 0.39 | 1.69 | 23.37 | 23.4588 | 23.3155 | 465328 |
| 1736897400 | 23.02 | -0.02 | -0.07 | 23.03 | 23.03 | 22.91 | 574280 |
| 1736811000 | 23.035 | -0.01 | -0.02 | 23.07 | 23.0999 | 22.9334 | 2240375 |
| 1736551800 | 23.04 | -0.17 | -0.73 | 23 | 23.14 | 22.9602 | 1051647 |
| 1736379000 | 23.21 | 0.03 | 0.13 | 23.06 | 23.23 | 23.02 | 823925 |
| 1736292600 | 23.18 | -0.25 | -1.07 | 23.36 | 23.395 | 23.125 | 1179024 |
| 1736206200 | 23.43 | -0.09 | -0.38 | 23.47 | 23.51 | 23.362 | 956424 |
| 1735947000 | 23.52 | -0.07 | -0.30 | 23.66 | 23.66 | 23.5 | 576552 |
| 1735860600 | 23.59 | 0.07 | 0.30 | 23.66 | 23.7 | 23.4876 | 544213 |
| 1735687800 | 23.52 | -0.09 | -0.38 | 23.65 | 23.73 | 23.5 | 724140 |
| 1735601400 | 23.61 | 0.17 | 0.73 | 23.57 | 23.65 | 23.57 | 1072426 |
| 1735342200 | 23.44 | -0.14 | -0.59 | 23.5 | 23.59 | 23.42 | 764421 |
| 1735255800 | 23.58 | 0.01 | 0.04 | 23.44 | 23.6 | 23.43 | 956909 |
| 1735077840 | 23.57 | 0.07 | 0.30 | 23.39 | 23.6 | 23.38 | 1189138 |
| 1734996600 | 23.5 | -0.19 | -0.80 | 23.63 | 23.69 | 23.49 | 1480364 |
| 1734737400 | 23.69 | -0.5 | -2.07 | 23.75 | 23.81 | 23.69 | 1985737 |
| 1734651000 | 24.19 | -0.36 | -1.47 | 24.28 | 24.32 | 24.1 | 1784924 |
| 1734564600 | 24.55 | -0.3 | -1.21 | 24.76 | 24.855 | 24.55 | 974477 |
| 1734478200 | 24.85 | 0.08 | 0.32 | 24.77 | 24.95 | 24.76 | 692432 |
| 1734391800 | 24.77 | 0.06 | 0.24 | 24.78 | 24.8099 | 24.6848 | 824066 |
| 1734132600 | 24.71 | -0.19 | -0.76 | 24.85 | 24.88 | 24.67 | 649334 |
| 1734046200 | 24.9 | -0.19 | -0.76 | 25.02 | 25.04 | 24.89 | 916931 |
| 1733959800 | 25.09 | -0.07 | -0.28 | 25.16 | 25.1899 | 25.06 | 764499 |
| 1733873400 | 25.16 | -0.03 | -0.12 | 25.16 | 25.18 | 25.12 | 465806 |
| 1733787000 | 25.19 | -0.01 | -0.04 | 25.2 | 25.23 | 25.16 | 765383 |
| 1733527800 | 25.2 | 0.01 | 0.04 | 25.23 | 25.23 | 25.19 | 1107966 |
| 1733441400 | 25.19 | 0.01 | 0.04 | 25.15 | 25.2 | 25.12 | 409798 |
| 1733355000 | 25.18 | 0.09 | 0.36 | 25 | 25.18 | 25 | 561062 |
| 1733268600 | 25.09 | -0.37 | -1.45 | 25.15 | 25.15 | 25.065 | 502842 |
| 1733182200 | 25.46 | 0.06 | 0.24 | 25.44 | 25.47 | 25.3612 | 660389 |
| 1732917840 | 25.4 | 0.09 | 0.36 | 25.42 | 25.42 | 25.365 | 336495 |
| 1732750200 | 25.31 | 0.09 | 0.38 | 25.31 | 25.34 | 25.26 | 432819 |
| 1732663800 | 25.215 | -0.01 | -0.02 | 25.2 | 25.22 | 25.13 | 723915 |
| 1732577400 | 25.22 | 0.35 | 1.41 | 25.17 | 25.255 | 25.12 | 610312 |
| 1732318200 | 24.87 | 0.06 | 0.24 | 24.85 | 24.915 | 24.8098 | 364966 |
| 1732231800 | 24.81 | -0.02 | -0.08 | 24.82 | 24.9099 | 24.76 | 414034 |
