Hot Features
프리미엄
Cambria Trinity ETF (TRTY)
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 | 0.6009 | 2.39307048984 | 25.11 | 25.73 | 24.9752 | 3982 | 25.28785409 | SP |
| 4 | 0.4855 | 1.92464737923 | 25.2254 | 25.75 | 24.9752 | 9822 | 25.28023101 | SP |
| 12 | -0.0991 | -0.38395970554 | 25.81 | 26.89 | 24.9752 | 11239 | 25.87819536 | SP |
| 26 | -0.6291 | -2.38838268793 | 26.34 | 26.89 | 24.9 | 9520 | 25.88546204 | SP |
| 52 | 1.0859 | 4.40974619289 | 24.625 | 26.89 | 24.4 | 8478 | 25.79680608 | SP |
| 156 | -1.9891 | -7.18086642599 | 27.7 | 29.24 | 23.51 | 13696 | 25.36349879 | SP |
| 260 | 0.7409 | 2.96716059271 | 24.97 | 29.24 | 18 | 10835 | 25.18364719 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.7109 | 0.09 | 0.34 | 25.6229 | 25.75 | 25.6229 | 4970 |
| 1737070200 | 25.6229 | 0.1 | 0.40 | 25.7 | 25.7 | 25.5109 | 2382 |
| 1736983800 | 25.52 | 0.22 | 0.88 | 25.51 | 25.5983 | 25.4901 | 5297 |
| 1736897400 | 25.2973 | 0.23 | 0.91 | 25.07 | 25.2973 | 25.07 | 2532 |
| 1736811000 | 25.07 | -0.02 | -0.08 | 25.03 | 25.07 | 24.9752 | 6560 |
| 1736551800 | 25.0894 | -0.18 | -0.71 | 25.11 | 25.1257 | 25.0301 | 3137 |
| 1736379000 | 25.2698 | -0.04 | -0.14 | 25.245 | 25.32 | 25.13 | 95968 |
| 1736292600 | 25.3051 | -0.13 | -0.50 | 25.32 | 25.38 | 25.28 | 3968 |
| 1736206200 | 25.433 | 0.02 | 0.08 | 25.6 | 25.6099 | 25.433 | 4346 |
| 1735947000 | 25.412 | 0.09 | 0.34 | 25.44 | 25.4599 | 25.41 | 998 |
| 1735860600 | 25.3255 | 0.1 | 0.41 | 25.64 | 25.64 | 25.26 | 7395 |
| 1735687800 | 25.2219 | -0.02 | -0.08 | 25.74 | 25.74 | 25.15 | 13204 |
| 1735601400 | 25.2432 | -0.03 | -0.13 | 25.18 | 25.2432 | 25.06 | 1971 |
| 1735342200 | 25.2765 | -0.15 | -0.58 | 25.36 | 25.36 | 25.14 | 6584 |
| 1735255800 | 25.4247 | 0.07 | 0.26 | 25.29 | 25.4247 | 25.29 | 617 |
| 1735077840 | 25.3576 | 0.14 | 0.57 | 25.2146 | 25.75 | 25.17 | 1795 |
| 1734996600 | 25.2146 | -0.16 | -0.62 | 25.28 | 25.319 | 25.06 | 4307 |
| 1734737400 | 25.372 | 0.15 | 0.58 | 25.2254 | 25.445 | 25.2254 | 5915 |
| 1734651000 | 25.2254 | -0.09 | -0.34 | 25 | 25.33 | 25 | 4019 |
| 1734564600 | 25.3116 | -0.51 | -1.97 | 25.8202 | 25.88 | 25.3116 | 3412 |
| 1734478200 | 25.8202 | -0.16 | -0.62 | 25.83 | 25.85 | 25.812 | 1486 |
| 1734391800 | 25.9807 | -0.02 | -0.07 | 25.86 | 26.0792 | 25.86 | 4068 |
| 1734132600 | 26.0002 | -0.14 | -0.53 | 26.09 | 26.09 | 25.96 | 827 |
| 1734046200 | 26.14 | -0.08 | -0.30 | 26.14 | 26.1999 | 26.04 | 12313 |
| 1733959800 | 26.2198 | 0.1 | 0.40 | 25.94 | 26.26 | 25.94 | 2108 |
| 1733873400 | 26.1149 | -0.2 | -0.74 | 26.3 | 26.3 | 26.1149 | 12973 |
| 1733787000 | 26.31 | 0.05 | 0.21 | 26.51 | 26.51 | 26.3 | 10839 |
| 1733527800 | 26.2551 | -0.08 | -0.30 | 26.4 | 26.4 | 26.1801 | 6429 |
| 1733441400 | 26.3341 | 0 | 0.01 | 26.3316 | 26.43 | 26.33 | 21162 |
| 1733355000 | 26.3316 | 0.01 | 0.02 | 26.3261 | 26.4 | 26.05 | 96402 |
| 1733268600 | 26.3261 | 0.03 | 0.10 | 26.47 | 26.47 | 26.25 | 3397 |
| 1733182200 | 26.3 | -0.11 | -0.40 | 26.61 | 26.61 | 26.215 | 9865 |
| 1732917840 | 26.4067 | 0.13 | 0.50 | 26.276 | 26.44 | 26.276 | 1065 |
| 1732750200 | 26.276 | 0.04 | 0.14 | 25.7 | 26.43 | 25.7 | 2550 |
| 1732663800 | 26.2398 | -0.08 | -0.32 | 26.3 | 26.3 | 26.16 | 7230 |
| 1732577400 | 26.323 | 0.05 | 0.20 | 26.54 | 26.54 | 26.23 | 56045 |
| 1732318200 | 26.2706 | 0.11 | 0.44 | 26.13 | 26.2706 | 26.13 | 4235 |
| 1732231800 | 26.1557 | 0.21 | 0.81 | 26 | 26.1557 | 25.9999 | 7204 |
| 1732145400 | 25.9463 | -0 | -0.01 | 25.87 | 25.95 | 25.85 | 3573 |
| 1732059000 | 25.9497 | 0.01 | 0.04 | 25.9381 | 25.9497 | 25.79 | 3509 |
| 1731972600 | 25.9381 | 0.14 | 0.56 | 25.75 | 26 | 25.75 | 6529 |
| 1731713400 | 25.7942 | -0 | -0.02 | 25.62 | 25.815 | 25.62 | 32836 |
| 1731627000 | 25.7985 | -0.08 | -0.32 | 26.03 | 26.03 | 25.73 | 20271 |
| 1731540600 | 25.8807 | -0.05 | -0.19 | 25.93 | 26.05 | 25.82 | 3802 |
| 1731454200 | 25.93 | -0.3 | -1.14 | 26.36 | 26.36 | 25.93 | 69279 |
| 1731367800 | 26.2282 | 0.01 | 0.03 | 26.22 | 26.89 | 26.16 | 3926 |
| 1731108600 | 26.22 | -0.03 | -0.12 | 26.46 | 26.46 | 26.15 | 4090 |
| 1731022200 | 26.2511 | 0.22 | 0.85 | 26.09 | 26.2511 | 26.09 | 229 |
| 1730935800 | 26.0301 | 0.14 | 0.55 | 25.91 | 26.065 | 25.85 | 5413 |
| 1730849400 | 25.8879 | 0.24 | 0.95 | 25.645 | 25.91 | 25.645 | 7050 |
| 1730763000 | 25.645 | 0.07 | 0.27 | 25.6 | 25.7071 | 25.6 | 2482 |
| 1730500200 | 25.5749 | -0.09 | -0.35 | 25.66 | 25.66 | 25.5749 | 1448 |
| 1730413800 | 25.6641 | -0.17 | -0.66 | 26.04 | 26.04 | 25.65 | 5742 |
| 1730327400 | 25.8357 | -0.04 | -0.15 | 26.04 | 26.04 | 25.83 | 3126 |
| 1730241000 | 25.8738 | -0.1 | -0.37 | 25.98 | 25.98 | 25.8207 | 690 |
| 1730154600 | 25.97 | 0.26 | 1.01 | 25.77 | 25.97 | 25.77 | 184 |
| 1729895400 | 25.71 | -0.22 | -0.86 | 25.81 | 25.9881 | 25.71 | 20575 |
| 1729809000 | 25.9332 | 0.12 | 0.48 | 25.8101 | 25.94 | 25.8101 | 183582 |
| 1729722600 | 25.8101 | -0.23 | -0.90 | 26.03 | 26.03 | 25.79 | 8491 |
| 1729636200 | 26.0443 | -0.02 | -0.08 | 26.0662 | 26.07 | 26 | 2783 |
| 1729549800 | 26.0662 | -0.21 | -0.81 | 26.4 | 26.4 | 26.05 | 20951 |
| 1729290600 | 26.2786 | 0.09 | 0.34 | 26.1897 | 26.2786 | 26.1897 | 753 |
