Hot Features
프리미엄
FCF US Quality ETF (TTAC)
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 | 1.2368 | 1.8150013501 | 68.1432 | 69.38 | 66.84 | 134096 | 67.73724607 | SP |
| 4 | 3.75 | 5.7138503733 | 65.63 | 69.38 | 65.09 | 69938 | 66.8235139 | SP |
| 12 | 5.53 | 8.66092404072 | 63.85 | 69.38 | 61.6825 | 48982 | 65.82270217 | SP |
| 26 | 8.8516 | 14.6238790386 | 60.5284 | 69.38 | 57.31 | 28321 | 64.86046211 | SP |
| 52 | 15.81 | 29.5127870077 | 53.57 | 69.38 | 53.57 | 32382 | 60.03346138 | SP |
| 156 | 10.43 | 17.6929601357 | 58.95 | 69.38 | 43.08 | 16871 | 56.35438698 | SP |
| 260 | 31.2324 | 81.8725162264 | 38.1476 | 69.38 | 26.28 | 17295 | 50.84750799 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 69.38 | 0.64 | 0.93 | 68.82 | 69.44 | 68.82 | 54768 |
| 1732231800 | 68.7419 | 0.9 | 1.33 | 68.15 | 68.79 | 67.8899 | 47589 |
| 1732145400 | 67.84 | 0.3 | 0.45 | 67.5387 | 67.84 | 67.4714 | 307989 |
| 1732059000 | 67.5387 | 0.1 | 0.14 | 66.92 | 67.66 | 66.84 | 248133 |
| 1731972600 | 67.4418 | 0.19 | 0.28 | 67.26 | 67.5792 | 67.26 | 10889 |
| 1731713400 | 67.2545 | -0.89 | -1.30 | 68.1432 | 68.1432 | 67.15 | 55876 |
| 1731627000 | 68.1432 | -0.43 | -0.63 | 68.57 | 68.57 | 68.1 | 9649 |
| 1731540600 | 68.5768 | -0.05 | -0.08 | 68.81 | 68.86 | 68.5768 | 6209 |
| 1731454200 | 68.63 | -0.44 | -0.64 | 69.1 | 69.1 | 68.62 | 4424 |
| 1731367800 | 69.07 | 0.14 | 0.20 | 69.02 | 69.1906 | 69.02 | 79467 |
| 1731108600 | 68.9348 | 0.55 | 0.81 | 68.485 | 68.97 | 68.485 | 4696 |
| 1731022200 | 68.382 | 0.76 | 1.13 | 68.155 | 68.5099 | 68.155 | 19463 |
| 1730935800 | 67.62 | 1.43 | 2.16 | 67.37 | 67.68 | 67.295 | 10380 |
| 1730849400 | 66.19 | 0.9 | 1.38 | 65.29 | 66.19 | 65.29 | 9184 |
| 1730763000 | 65.29 | 0.02 | 0.03 | 65.17 | 65.5 | 65.17 | 61823 |
| 1730500200 | 65.2684 | 0.18 | 0.27 | 65.239999 | 65.5929 | 65.239999 | 11661 |
| 1730413800 | 65.09 | -0.44 | -0.67 | 65.39 | 65.39 | 65.09 | 51148 |
| 1730327400 | 65.5287 | -0.24 | -0.37 | 65.629999 | 65.84 | 65.5287 | 67713 |
| 1730241000 | 65.7702 | 0.24 | 0.37 | 65.48 | 65.834599 | 65.48 | 14354 |
| 1730154600 | 65.53 | 0.32 | 0.49 | 65.489999 | 65.68 | 65.489999 | 148163 |
| 1729895400 | 65.2098 | -0.22 | -0.33 | 65.629999 | 65.8437 | 65.172 | 228512 |
| 1729809000 | 65.426199 | 0.13 | 0.20 | 65.48 | 65.489999 | 65.349999 | 329174 |
| 1729722600 | 65.2953 | -0.75 | -1.14 | 65.75 | 65.75 | 65.05 | 10155 |
| 1729636200 | 66.046899 | -0.17 | -0.26 | 66.2162 | 66.2162 | 65.81 | 5944 |
| 1729549800 | 66.2162 | -0.39 | -0.59 | 66.53 | 66.561499 | 66.16 | 6533 |
| 1729290600 | 66.609399 | 0.1 | 0.15 | 66.599999 | 66.629999 | 66.4922 | 8503 |
| 1729204200 | 66.51 | -0.08 | -0.12 | 66.879999 | 66.879999 | 66.51 | 10517 |
| 1729117800 | 66.590599 | 0.19 | 0.29 | 66.459999 | 66.629 | 66.459999 | 6727 |
| 1729031400 | 66.4 | -0.3 | -0.45 | 66.739999 | 66.989999 | 66.4 | 15447 |
| 1728945000 | 66.699299 | 0.43 | 0.65 | 66.319999 | 66.709999 | 66.319999 | 6693 |
| 1728685800 | 66.269999 | 0.51 | 0.77 | 65.769999 | 66.2799 | 65.769999 | 4964 |
| 1728599400 | 65.7643 | -0.18 | -0.28 | 65.72 | 65.811762 | 65.58 | 11226 |
| 1728513000 | 65.948499 | 0.62 | 0.96 | 65.3 | 65.948499 | 65.3 | 18536 |
| 1728426600 | 65.3238 | 0.46 | 0.71 | 65.019999 | 65.3238 | 65 | 161527 |
| 1728340200 | 64.861999 | -0.5 | -0.76 | 65.3578 | 65.3578 | 64.76 | 2291 |
| 1728081000 | 65.3578 | 0.66 | 1.02 | 64.6962 | 65.3578 | 64.6962 | 53477 |
| 1727994600 | 64.6962 | -0.09 | -0.14 | 64.55 | 64.6962 | 64.542 | 12766 |
| 1727908200 | 64.79 | 0.07 | 0.11 | 64.519999 | 64.89 | 64.459999 | 12059 |
| 1727821800 | 64.7204 | -0.46 | -0.71 | 65.06 | 65.06 | 64.45 | 578983 |
| 1727735400 | 65.183499 | 0.26 | 0.39 | 64.87 | 65.183499 | 64.66 | 7266 |
| 1727476200 | 64.9281 | -0.06 | -0.09 | 65.004999 | 65.1438 | 64.89 | 15684 |
| 1727389800 | 64.9893 | 0.59 | 0.91 | 64.955 | 64.989999 | 64.877399 | 18056 |
| 1727303400 | 64.4004 | -0.54 | -0.83 | 64.84 | 64.84 | 64.4004 | 13967 |
| 1727217000 | 64.939899 | 0.16 | 0.25 | 64.935 | 64.939899 | 64.8 | 21757 |
| 1727130600 | 64.78 | 0.12 | 0.19 | 64.94 | 64.94 | 64.745 | 3442 |
| 1726871400 | 64.6585 | -0.01 | -0.02 | 64.668499 | 64.69611 | 64.420041 | 3975 |
| 1726785000 | 64.668499 | 0.98 | 1.54 | 64.79 | 64.79 | 64.5 | 3719 |
| 1726698600 | 63.69 | -0.11 | -0.17 | 63.89 | 64.2365 | 63.69 | 7571 |
| 1726612200 | 63.8 | -0.02 | -0.03 | 63.99 | 64.155699 | 63.66 | 19428 |
| 1726525800 | 63.8202 | 0.33 | 0.53 | 63.5 | 63.8202 | 63.5 | 9940 |
| 1726266600 | 63.4865 | 0.52 | 0.83 | 63.16 | 63.62 | 63.16 | 2525 |
| 1726180200 | 62.9621 | 0.27 | 0.43 | 62.71 | 63.06 | 62.55 | 7418 |
| 1726093800 | 62.69 | 0.24 | 0.39 | 62.31 | 62.75 | 61.86 | 10319 |
| 1726007400 | 62.445 | 0.18 | 0.29 | 62.44 | 62.445 | 62.1 | 16693 |
| 1725921000 | 62.265 | 0.58 | 0.93 | 62.1 | 62.4318 | 62.1 | 2832 |
| 1725661800 | 61.69 | -0.65 | -1.05 | 62.52 | 62.81 | 61.6825 | 34386 |
| 1725575400 | 62.3433 | -0.43 | -0.69 | 62.7768 | 62.7768 | 62.17 | 10551 |
| 1725489000 | 62.7768 | -0.06 | -0.10 | 62.58 | 62.8 | 62.58 | 8297 |
| 1725402600 | 62.8411 | -1.27 | -1.98 | 63.8 | 63.9 | 62.64 | 10632 |
| 1725057000 | 64.110699 | 0.54 | 0.85 | 63.85 | 64.110699 | 63.61 | 6553 |
| 1724970600 | 63.5681 | 0.24 | 0.38 | 63.63 | 64.1025 | 63.56 | 7368 |
| 1724884200 | 63.3306 | -0.27 | -0.43 | 63.465 | 63.64 | 63.02 | 5252 |
| 1724797800 | 63.6026 | 0.14 | 0.23 | 63.2 | 63.6109 | 63.2 | 1949 |
| 1724711400 | 63.459 | -0.11 | -0.17 | 63.67 | 63.85 | 63.459 | 3596 |
