Hot Features
프리미엄
ProShares DJ Brookfield Global Infrastructure (TOLZ)
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 | 0.00129999999999 | 0.00258243941199 | 50.34 | 50.66 | 50.1 | 11868 | 50.52145139 | SP |
| 4 | 0.2313 | 0.461584514069 | 50.11 | 50.825 | 48.66 | 21042 | 49.9748041 | SP |
| 12 | -2.2187 | -4.22127092846 | 52.56 | 52.56 | 47.95 | 36184 | 49.77464965 | SP |
| 26 | 0.7613 | 1.53549818475 | 49.58 | 52.74 | 47.95 | 29784 | 50.26668349 | SP |
| 52 | 5.7013 | 12.7717293907 | 44.64 | 52.74 | 42.99 | 24764 | 48.46651797 | SP |
| 156 | 5.3713 | 11.9441850122 | 44.97 | 52.74 | 38.79 | 24888 | 46.21028735 | SP |
| 260 | 2.8513 | 6.00400084228 | 47.49 | 52.74 | 29.49 | 26567 | 44.33184004 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 50.3413 | -0.31 | -0.60 | 50.54 | 50.6 | 50.25 | 7131 |
| 1740094200 | 50.6471 | 0.21 | 0.41 | 50.4 | 50.66 | 50.1 | 18621 |
| 1740007800 | 50.4403 | -0.11 | -0.22 | 50.34 | 50.61 | 50.23 | 15270 |
| 1739921400 | 50.55 | 0.24 | 0.48 | 50.34 | 50.55 | 50.34 | 6450 |
| 1739575800 | 50.3081 | -0.3 | -0.59 | 50.69 | 50.825 | 50.3 | 12934 |
| 1739489400 | 50.6062 | 0.55 | 1.10 | 50.17 | 50.6062 | 50.17 | 3230 |
| 1739403000 | 50.0579 | -0.23 | -0.45 | 49.75 | 50.1697 | 49.75 | 7472 |
| 1739316600 | 50.2856 | 0.11 | 0.21 | 50.06 | 50.2856 | 49.85 | 12213 |
| 1739230200 | 50.179 | 0.28 | 0.56 | 50 | 50.22 | 49.855 | 18767 |
| 1738971000 | 49.9 | -0.01 | -0.02 | 50.02 | 50.065 | 49.67 | 9268 |
| 1738884600 | 49.9114 | -0.29 | -0.57 | 50.24 | 50.24 | 49.7772 | 7902 |
| 1738798200 | 50.2 | 0.44 | 0.89 | 49.97 | 50.32 | 49.97 | 19091 |
| 1738711800 | 49.7571 | 0.22 | 0.44 | 49.61 | 49.8 | 49.42 | 7297 |
| 1738625400 | 49.5413 | 0.11 | 0.23 | 48.76 | 49.5413 | 48.66 | 32860 |
| 1738366200 | 49.4275 | -0.54 | -1.09 | 50.05 | 50.05 | 49.4275 | 16946 |
| 1738279800 | 49.97 | 0.5 | 1.02 | 49.63 | 50.15 | 49.63 | 42839 |
| 1738193400 | 49.4662 | -0.24 | -0.48 | 49.55 | 49.84 | 49.39 | 19122 |
| 1738107000 | 49.7024 | -0.23 | -0.46 | 49.94 | 49.94 | 49.5118 | 9822 |
| 1738020600 | 49.93 | -0.22 | -0.44 | 50.11 | 50.11 | 49.61 | 132563 |
| 1737761400 | 50.1501 | 0.01 | 0.03 | 50.21 | 50.26 | 50.15 | 12797 |
| 1737675000 | 50.1353 | 0 | 0.00 | 50.1353 | 50.1353 | 50.1353 | 0 |
| 1737588600 | 50.1353 | -0.98 | -1.91 | 50.96 | 50.96 | 50.1353 | 7947 |
| 1737502200 | 51.1123 | 0.61 | 1.21 | 50.65 | 51.24 | 50.65 | 24061 |
| 1737156600 | 50.4999 | 0.45 | 0.90 | 50.12 | 50.575 | 50.12 | 10891 |
| 1737070200 | 50.05 | 0.68 | 1.38 | 49.33 | 50.05 | 49.33 | 276190 |
| 1736983800 | 49.37 | 0.52 | 1.06 | 49.53 | 49.5991 | 49.3 | 6091 |
| 1736897400 | 48.8514 | 0.65 | 1.35 | 48.34 | 48.9103 | 48.34 | 7677 |
| 1736811000 | 48.2 | -0.02 | -0.04 | 48.11 | 48.24 | 47.95 | 56219 |
| 1736551800 | 48.2177 | -0.99 | -2.02 | 48.83 | 48.83 | 48.149 | 13146 |
| 1736379000 | 49.21 | -0.08 | -0.16 | 48.94 | 49.21 | 48.74 | 22493 |
| 1736292600 | 49.29 | 0.01 | 0.02 | 49.54 | 49.54 | 49.21 | 7347 |
| 1736206200 | 49.2786 | -0.3 | -0.61 | 49.84 | 49.84 | 49.2601 | 14652 |
| 1735947000 | 49.5808 | 0.15 | 0.30 | 49.63 | 49.7104 | 49.5808 | 12390 |
| 1735860600 | 49.434 | 0.31 | 0.64 | 49.48 | 49.5 | 49.22 | 15516 |
| 1735687800 | 49.12 | -0.06 | -0.12 | 49.45 | 49.53 | 48.98 | 28737 |
| 1735601400 | 49.18 | 0.09 | 0.18 | 48.93 | 49.25 | 48.73 | 28626 |
| 1735342200 | 49.0894 | 0.01 | 0.02 | 48.9 | 49.25 | 48.9 | 238336 |
| 1735255800 | 49.08 | -0.18 | -0.36 | 49.04 | 49.1683 | 49.03 | 5113 |
| 1735077840 | 49.2586 | 0.38 | 0.77 | 49 | 49.31 | 49 | 7394 |
| 1734996600 | 48.88 | -0.08 | -0.16 | 48.62 | 48.91 | 48.47 | 28368 |
| 1734737400 | 48.96 | 0.65 | 1.35 | 48.28 | 49.11 | 48.28 | 12628 |
| 1734651000 | 48.31 | 0.1 | 0.21 | 48.51 | 48.63 | 48.31 | 12027 |
| 1734564600 | 48.21 | -1.29 | -2.61 | 49.61 | 49.61 | 48.16 | 10730 |
| 1734478200 | 49.5 | -0.4 | -0.80 | 49.64 | 49.85 | 49.46 | 64474 |
| 1734391800 | 49.9 | -0.44 | -0.87 | 50.24 | 50.24 | 49.81 | 512888 |
| 1734132600 | 50.34 | -0.05 | -0.10 | 50.47 | 50.47 | 50.16 | 12219 |
| 1734046200 | 50.3883 | -0.26 | -0.51 | 50.62 | 50.7 | 50.3397 | 7671 |
| 1733959800 | 50.6454 | 0.01 | 0.01 | 50.79 | 50.86 | 50.6201 | 14347 |
| 1733873400 | 50.6401 | -0.42 | -0.82 | 51.06 | 51.06 | 50.64 | 13865 |
| 1733787000 | 51.0596 | -0.52 | -1.01 | 51.84 | 51.84 | 51.0596 | 8712 |
| 1733527800 | 51.581 | -0.63 | -1.20 | 52.12 | 52.16 | 51.47 | 8438 |
| 1733441400 | 52.21 | 0.62 | 1.21 | 51.8 | 52.45 | 51.8 | 18579 |
| 1733355000 | 51.5878 | -0.26 | -0.51 | 51.81 | 51.81 | 51.46 | 4213 |
| 1733268600 | 51.85 | 0.05 | 0.09 | 52 | 52.1 | 51.845 | 20706 |
| 1733182200 | 51.8045 | -0.85 | -1.62 | 52.56 | 52.56 | 51.7302 | 8644 |
| 1732917840 | 52.6586 | 0.29 | 0.56 | 52.55 | 52.74 | 52.4104 | 2434 |
| 1732750200 | 52.3658 | 0.3 | 0.58 | 52.34 | 52.531 | 52.27 | 6411 |
| 1732663800 | 52.0652 | -0.02 | -0.04 | 51.98 | 52.16 | 51.845 | 33126 |
| 1732577400 | 52.0845 | -0.21 | -0.39 | 52.59 | 52.59 | 51.95 | 16759 |
