Hot Features
프리미엄
Tremblant Global ETF (TOGA)
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 | 0.2888 | 0.972063278357 | 29.71 | 30.34 | 29.44 | 3597 | 29.94013991 | SP |
| 4 | -1.3312 | -4.2489626556 | 31.33 | 31.48 | 28.26 | 6816 | 29.59280714 | SP |
| 12 | -0.3912 | -1.28726554788 | 30.39 | 33.098 | 28.26 | 8049 | 30.93634578 | SP |
| 26 | 1.8388 | 6.52982954545 | 28.16 | 33.098 | 27.38 | 14488 | 30.57357614 | SP |
| 52 | 4.4088 | 17.2286049238 | 25.59 | 33.098 | 24.42 | 14737 | 28.36991427 | SP |
| 156 | 4.4088 | 17.2286049238 | 25.59 | 33.098 | 24.42 | 14737 | 28.36991427 | SP |
| 260 | 4.4088 | 17.2286049238 | 25.59 | 33.098 | 24.42 | 14737 | 28.36991427 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743028200 | 29.9643 | -0.29 | -0.94 | 30.08 | 30.109 | 29.875 | 1121 |
| 1742941800 | 30.25 | -0.02 | -0.05 | 30.34 | 30.34 | 30.17 | 3290 |
| 1742855400 | 30.2658 | 0.53 | 1.78 | 30.07 | 30.2658 | 30.07 | 1709 |
| 1742596200 | 29.7355 | -0.07 | -0.25 | 29.46 | 29.7399 | 29.44 | 788 |
| 1742509800 | 29.81 | 0 | 0.01 | 29.71 | 29.924 | 29.7 | 11079 |
| 1742423400 | 29.8079 | 0.5 | 1.70 | 29.45 | 29.89 | 29.45 | 4325 |
| 1742337000 | 29.3095 | -0.35 | -1.17 | 29.58 | 29.58 | 29.24 | 4839 |
| 1742250600 | 29.6553 | 0.65 | 2.23 | 29.33 | 29.76 | 29.33 | 2607 |
| 1741991400 | 29.0082 | 0.6 | 2.10 | 28.74 | 29.07 | 28.74 | 53351 |
| 1741905000 | 28.4127 | -0.34 | -1.19 | 28.74 | 29.245 | 28.26 | 3552 |
| 1741818600 | 28.754 | 0.07 | 0.25 | 29.04 | 29.04 | 28.525 | 1837 |
| 1741732200 | 28.6818 | -0.03 | -0.11 | 28.76 | 29 | 28.595 | 3282 |
| 1741645800 | 28.7134 | -1.12 | -3.75 | 29.38 | 29.38 | 28.53 | 5835 |
| 1741390200 | 29.831 | -0.08 | -0.26 | 29.73 | 29.831 | 29.0004 | 3464 |
| 1741303800 | 29.91 | -0.93 | -3.01 | 30.39 | 30.62 | 29.84 | 3001 |
| 1741217400 | 30.837 | 0.59 | 1.94 | 30.58 | 30.84 | 30.34 | 6083 |
| 1741131000 | 30.2501 | -0.33 | -1.08 | 30.24 | 30.55 | 29.775 | 8675 |
| 1741044600 | 30.5816 | -0.63 | -2.01 | 31.48 | 31.48 | 30.5816 | 3734 |
| 1740785400 | 31.209 | 0.35 | 1.15 | 30.82 | 31.209 | 30.82 | 8497 |
| 1740699000 | 30.8543 | -0.49 | -1.57 | 31.33 | 31.33 | 30.8543 | 5233 |
| 1740612600 | 31.3459 | 0.09 | 0.28 | 31.34 | 31.655 | 31.34 | 4640 |
| 1740526200 | 31.2598 | -0.4 | -1.26 | 31.25 | 31.3 | 30.99 | 4724 |
| 1740439800 | 31.6594 | -0.17 | -0.52 | 31.83 | 31.84 | 31.4035 | 5985 |
| 1740180600 | 31.826 | -0.51 | -1.59 | 32.659999 | 32.7 | 31.7999 | 3491 |
| 1740094200 | 32.34 | -0.58 | -1.77 | 32.75 | 32.75 | 32.11 | 18395 |
| 1740007800 | 32.9225 | -0.18 | -0.53 | 33 | 33 | 32.67 | 7373 |
| 1739921400 | 33.098 | 0.22 | 0.67 | 33.049999 | 33.098 | 32.972499 | 6635 |
| 1739575800 | 32.8781 | 0.23 | 0.69 | 32.79 | 32.8781 | 32.729999 | 22689 |
| 1739489400 | 32.653 | 0.33 | 1.01 | 32.52 | 32.653 | 32.32 | 10693 |
| 1739403000 | 32.325499 | 0.28 | 0.88 | 31.79 | 32.329 | 31.79 | 16374 |
| 1739316600 | 32.0434 | -0.06 | -0.18 | 31.98 | 32.11 | 31.95 | 21542 |
| 1739230200 | 32.1011 | 0.28 | 0.89 | 32.09 | 32.1011 | 32.02 | 5902 |
| 1738971000 | 31.8193 | -0.3 | -0.93 | 32.049999 | 32.149099 | 31.81 | 6037 |
| 1738884600 | 32.1182 | 0.2 | 0.64 | 32.049999 | 32.159999 | 32.02 | 5351 |
| 1738798200 | 31.9138 | -0.5 | -1.53 | 32.08 | 32.08 | 31.825 | 4905 |
| 1738711800 | 32.4108 | 0.55 | 1.73 | 32.15 | 32.4108 | 32.15 | 7024 |
| 1738625400 | 31.8611 | -0.14 | -0.43 | 31.51 | 31.96 | 31.51 | 8394 |
| 1738366200 | 32.0003 | -0.07 | -0.22 | 32.244999 | 32.32 | 31.9605 | 18599 |
| 1738279800 | 32.0724 | 0.24 | 0.75 | 32.02 | 32.1999 | 31.97 | 5633 |
| 1738193400 | 31.8342 | -0.07 | -0.22 | 31.86 | 31.889 | 31.725 | 6995 |
| 1738107000 | 31.9036 | 0.39 | 1.24 | 31.59 | 31.96 | 31.59 | 5536 |
| 1738020600 | 31.5136 | 0.06 | 0.18 | 31.09 | 31.6 | 31.09 | 1883 |
| 1737761400 | 31.4561 | 0.45 | 1.44 | 31.36 | 31.51 | 31.36 | 4107 |
| 1737675000 | 31.01 | 0 | 0.00 | 31.01 | 31.01 | 31.01 | 0 |
| 1737588600 | 31.01 | -0.01 | -0.02 | 31.21 | 31.21 | 31.01 | 3070 |
| 1737502200 | 31.016 | 0.52 | 1.72 | 30.81 | 31.03 | 30.78 | 7921 |
| 1737156600 | 30.4912 | 0.15 | 0.51 | 30.57 | 30.6 | 30.4912 | 6274 |
| 1737070200 | 30.3372 | 0.15 | 0.49 | 30.32 | 30.46 | 30.32 | 9958 |
| 1736983800 | 30.1902 | 0.44 | 1.46 | 30.28 | 30.42 | 30.17 | 1683 |
| 1736897400 | 29.755 | 0.13 | 0.43 | 29.83 | 29.97 | 29.67 | 5319 |
| 1736811000 | 29.6276 | -0.03 | -0.11 | 29.37 | 29.63 | 29.37 | 11830 |
| 1736551800 | 29.66 | -0.45 | -1.49 | 29.64 | 29.8 | 29.57 | 2796 |
| 1736379000 | 30.1082 | -0.09 | -0.28 | 30 | 30.15 | 30 | 6725 |
| 1736292600 | 30.1938 | -0.32 | -1.05 | 30.67 | 30.67 | 30.17 | 22347 |
| 1736206200 | 30.5128 | -0.01 | -0.02 | 30.82 | 30.82 | 30.5128 | 21230 |
| 1735947000 | 30.5183 | 0.41 | 1.36 | 30.29 | 30.5183 | 30.19 | 4552 |
| 1735860600 | 30.11 | 0.08 | 0.27 | 30.39 | 30.42 | 30 | 7839 |
| 1735687800 | 30.03 | -0.1 | -0.34 | 30.23 | 30.23 | 30.0099 | 2787 |
| 1735601400 | 30.1323 | -0.34 | -1.11 | 30.05 | 30.2 | 29.9 | 3198 |
| 1735342200 | 30.47 | -0.28 | -0.91 | 30.56 | 30.56 | 30.2599 | 7916 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
