Hot Features
프리미엄
Touchstone Securitized Income ETF (TSEC)
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 | 0.0046 | 0.0175304878049 | 26.24 | 26.33 | 26.2 | 1589 | 26.25122484 | SP |
| 4 | -0.0454 | -0.172689235451 | 26.29 | 26.38 | 26.01 | 6352 | 26.12271542 | SP |
| 12 | 0.1446 | 0.554022988506 | 26.1 | 26.38 | 25.87 | 8582 | 26.07475239 | SP |
| 26 | -0.2054 | -0.776559546314 | 26.45 | 26.6 | 25.87 | 6145 | 26.1325026 | SP |
| 52 | 0.3346 | 1.29139328445 | 25.91 | 26.6 | 25.7 | 14624 | 26.03419788 | SP |
| 156 | 1.1646 | 4.64354066986 | 25.08 | 26.6 | 24.97 | 11924 | 25.94783746 | SP |
| 260 | 1.1646 | 4.64354066986 | 25.08 | 26.6 | 24.97 | 11924 | 25.94783746 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.2446 | 0.02 | 0.09 | 26.28 | 26.28 | 26.22 | 1145 |
| 1741303800 | 26.2218 | -0.03 | -0.13 | 26.2 | 26.24 | 26.2 | 2802 |
| 1741217400 | 26.255 | -0.05 | -0.19 | 26.27 | 26.3 | 26.255 | 1233 |
| 1741131000 | 26.305 | 0.01 | 0.04 | 26.33 | 26.33 | 26.305 | 181 |
| 1741044600 | 26.2937 | 0.04 | 0.15 | 26.26 | 26.31 | 26.25 | 1395 |
| 1740785400 | 26.255 | -0.13 | -0.47 | 26.24 | 26.28 | 26.2373 | 2333 |
| 1740699000 | 26.38 | 0.07 | 0.27 | 26.24 | 26.38 | 26.225 | 2330 |
| 1740612600 | 26.31 | 0.04 | 0.17 | 26.31 | 26.31 | 26.31 | 115 |
| 1740526200 | 26.265 | 0.03 | 0.10 | 26.28 | 26.28 | 26.265 | 102 |
| 1740439800 | 26.24 | 0.07 | 0.27 | 26.21 | 26.32 | 26.21 | 15231 |
| 1740180600 | 26.17 | 0.03 | 0.10 | 26.18 | 26.18 | 26.1501 | 1136 |
| 1740094200 | 26.1449 | 0.03 | 0.12 | 26.09 | 26.16 | 26.09 | 1177 |
| 1740007800 | 26.1123 | -0.02 | -0.07 | 26.13 | 26.13 | 26.1105 | 365 |
| 1739921400 | 26.1299 | -0 | -0.00 | 26.16 | 26.16 | 26.1285 | 427 |
| 1739575800 | 26.13 | 0.08 | 0.33 | 26.11 | 26.15 | 26.05 | 3202 |
| 1739489400 | 26.0451 | -0.01 | -0.04 | 26.05 | 26.06 | 26.0451 | 103 |
| 1739403000 | 26.0549 | -0.04 | -0.15 | 26.07 | 26.07 | 26.0549 | 101 |
| 1739316600 | 26.0951 | 0.02 | 0.06 | 26.08 | 26.11 | 26.08 | 1655 |
| 1739230200 | 26.08 | -0.04 | -0.15 | 26.11 | 26.13 | 26.01 | 81223 |
| 1738971000 | 26.12 | -0.04 | -0.13 | 26.29 | 26.29 | 26.12 | 5583 |
| 1738884600 | 26.155 | 0.02 | 0.06 | 26.15 | 26.27 | 26.1357 | 21705 |
| 1738798200 | 26.14 | 0.08 | 0.29 | 26.09 | 26.26 | 26.09 | 60204 |
| 1738711800 | 26.0649 | -0.05 | -0.17 | 26.05 | 26.0795 | 26.05 | 389 |
| 1738625400 | 26.11 | 0.04 | 0.17 | 26.06 | 26.27 | 25.981 | 4995 |
| 1738366200 | 26.065 | 0.01 | 0.04 | 26.06 | 26.09 | 26.06 | 472 |
| 1738279800 | 26.0554 | -0.13 | -0.48 | 26.04 | 26.11 | 26.04 | 1249 |
| 1738193400 | 26.1821 | 0.04 | 0.14 | 26.16 | 26.2 | 26.1428 | 7082 |
| 1738107000 | 26.145 | 0.02 | 0.10 | 26.14 | 26.15 | 26.14 | 308 |
| 1738020600 | 26.12 | 0.03 | 0.11 | 26.13 | 26.19 | 26.105 | 3358 |
| 1737761400 | 26.09 | 0.04 | 0.17 | 26.07 | 26.12 | 26.07 | 1867 |
| 1737675000 | 26.045 | 0 | 0.00 | 26.045 | 26.045 | 26.045 | 0 |
| 1737588600 | 26.045 | -0.04 | -0.13 | 26.06 | 26.08 | 25.98 | 30136 |
| 1737502200 | 26.08 | 0.01 | 0.06 | 26.07 | 26.13 | 26.04 | 9317 |
| 1737156600 | 26.0656 | 0.06 | 0.21 | 26.06 | 26.11 | 26.053 | 2560 |
| 1737070200 | 26.01 | 0.07 | 0.25 | 26 | 26.02 | 26 | 316 |
| 1736983800 | 25.945 | 0.05 | 0.21 | 25.96 | 26.01 | 25.92 | 27817 |
| 1736897400 | 25.89 | -0.16 | -0.61 | 25.9 | 25.96 | 25.87 | 13152 |
| 1736811000 | 26.05 | 0.11 | 0.40 | 25.9 | 26.05 | 25.8777 | 930 |
| 1736551800 | 25.945 | -0.02 | -0.06 | 25.94 | 26.01 | 25.94 | 1051 |
| 1736379000 | 25.96 | -0 | -0.01 | 25.97 | 25.97 | 25.93 | 1811 |
| 1736292600 | 25.962 | -0 | -0.01 | 25.94 | 25.962 | 25.94 | 219 |
| 1736206200 | 25.965 | -0.02 | -0.06 | 25.98 | 26.04 | 25.95 | 3726 |
| 1735947000 | 25.9801 | -0.02 | -0.08 | 25.97 | 26 | 25.97 | 379 |
| 1735860600 | 26 | 0.02 | 0.10 | 25.98 | 26.1 | 25.95 | 66912 |
| 1735687800 | 25.975 | 0.02 | 0.08 | 25.96 | 25.9861 | 25.96 | 1783 |
| 1735601400 | 25.9532 | -0.14 | -0.54 | 25.95 | 26.02 | 25.95 | 6501 |
| 1735342200 | 26.095 | -0.02 | -0.06 | 26.09 | 26.11 | 26.09 | 201 |
| 1735255800 | 26.1104 | 0.05 | 0.17 | 26.08 | 26.13 | 26.08 | 2020 |
| 1735077840 | 26.065 | -0.04 | -0.15 | 26.065 | 26.065 | 26.065 | 1 |
| 1734996600 | 26.105 | 0.02 | 0.08 | 26.1 | 26.24 | 26.09 | 19542 |
| 1734737400 | 26.0852 | -0 | -0.00 | 26.09 | 26.09 | 26.0852 | 1789 |
| 1734651000 | 26.0858 | 0 | 0.00 | 26.0797 | 26.12 | 26.0797 | 6000 |
| 1734564600 | 26.085 | -0.06 | -0.21 | 26.1499 | 26.195 | 26.06 | 25162 |
| 1734478200 | 26.14 | 0.07 | 0.29 | 26.14 | 26.14 | 26.13 | 159 |
| 1734391800 | 26.065 | -0.02 | -0.10 | 26.08 | 26.09 | 26.01 | 5803 |
| 1734132600 | 26.0899 | -0.03 | -0.12 | 26.1 | 26.1 | 26.065 | 13805 |
| 1734046200 | 26.1201 | -0.04 | -0.17 | 26.16 | 26.16 | 26.06 | 30251 |
| 1733959800 | 26.1649 | -0.05 | -0.19 | 26.19 | 26.19 | 26.1649 | 14 |
| 1733873400 | 26.215 | -0.03 | -0.11 | 26.23 | 26.23 | 26.215 | 953 |
| 1733787000 | 26.245 | 0.03 | 0.11 | 26.245 | 26.245 | 26.23 | 844 |
