Hot Features
프리미엄
Direxion Daily Robotics Artificial Intel Auto index Bull 2xShs (UBOT)
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 | 1.94 | 8.30479452055 | 23.36 | 25.3328 | 23.305 | 15722 | 24.71473563 | SP |
| 4 | 2.16 | 9.33448573898 | 23.14 | 26.2414 | 22.88 | 14669 | 24.56548509 | SP |
| 12 | 2.77 | 12.2947181536 | 22.53 | 26.2414 | 19.21 | 12254 | 23.14617828 | SP |
| 26 | 1.1 | 4.54545454545 | 24.2 | 26.2414 | 16.77 | 14001 | 22.78585442 | SP |
| 52 | 7.63 | 43.1805319751 | 17.67 | 27.99 | 16.77 | 27490 | 22.36583846 | SP |
| 156 | -20.8 | -45.1193058568 | 46.1 | 48.62 | 8.93 | 24082 | 20.53922266 | SP |
| 260 | 13.01 | 105.858421481 | 12.29 | 230.0845 | 3.01 | 29918 | 25.89687857 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.3 | 0.37 | 1.48 | 24.96 | 25.3328 | 24.94 | 29747 |
| 1732231800 | 24.93 | 0.7 | 2.87 | 24.65 | 25.08 | 24.22 | 12255 |
| 1732145400 | 24.2334 | -0.13 | -0.52 | 24.42 | 24.45 | 23.77 | 17980 |
| 1732059000 | 24.36 | 0.88 | 3.75 | 23.18 | 24.4 | 23.18 | 14130 |
| 1731972600 | 23.48 | 0.12 | 0.51 | 23.36 | 23.7 | 23.305 | 5379 |
| 1731713400 | 23.36 | -0.7 | -2.89 | 23.68 | 23.8269 | 23.22 | 9575 |
| 1731627000 | 24.0552 | -0.54 | -2.20 | 24.51 | 24.69 | 23.9853 | 10453 |
| 1731540600 | 24.5966 | -0.46 | -1.85 | 24.86 | 25.0609 | 24.55 | 25154 |
| 1731454200 | 25.06 | -0.87 | -3.37 | 25.51 | 25.51 | 24.77 | 10740 |
| 1731367800 | 25.9337 | 0.08 | 0.32 | 26.13 | 26.2414 | 25.65 | 13489 |
| 1731108600 | 25.85 | 0.39 | 1.53 | 25.62 | 25.8608 | 25.401 | 11529 |
| 1731022200 | 25.46 | 0.34 | 1.35 | 24.9 | 25.5584 | 24.9 | 20097 |
| 1730935800 | 25.12 | 0.64 | 2.61 | 24.99 | 25.25 | 24.7 | 29763 |
| 1730849400 | 24.48 | 1.13 | 4.84 | 23.9 | 24.51 | 23.84 | 30796 |
| 1730763000 | 23.35 | 0.14 | 0.60 | 23.35 | 23.88 | 23.35 | 7432 |
| 1730500200 | 23.21 | 0.24 | 1.04 | 23.09 | 23.6 | 23.06 | 9612 |
| 1730413800 | 22.97 | -1.02 | -4.25 | 23.62 | 23.62 | 22.88 | 5739 |
| 1730327400 | 23.99 | 0.16 | 0.67 | 23.89 | 24.35 | 23.89 | 5911 |
| 1730241000 | 23.8295 | 0.27 | 1.13 | 23.47 | 23.99 | 23.4 | 5753 |
| 1730154600 | 23.5621 | 0.83 | 3.66 | 23.14 | 23.62 | 23.14 | 24578 |
| 1729895400 | 22.73 | 0.23 | 1.02 | 22.8 | 23.19 | 22.71 | 8863 |
| 1729809000 | 22.5 | 0.43 | 1.94 | 22.35 | 22.61 | 22.1956 | 12370 |
| 1729722600 | 22.0714 | -0.83 | -3.62 | 22.47 | 22.4933 | 21.77 | 19925 |
| 1729636200 | 22.9 | -0.6 | -2.55 | 22.86 | 22.9938 | 22.8415 | 3372 |
| 1729549800 | 23.5 | 0.02 | 0.10 | 23.5 | 23.81 | 23.15 | 7295 |
| 1729290600 | 23.4762 | 0.84 | 3.71 | 23.13 | 23.5699 | 23.13 | 9831 |
| 1729204200 | 22.6359 | -0.15 | -0.68 | 23.05 | 23.0696 | 22.6359 | 6706 |
| 1729117800 | 22.79 | 0.01 | 0.04 | 22.79 | 22.9 | 22.55 | 6031 |
| 1729031400 | 22.78 | -1.17 | -4.89 | 23.85 | 23.85 | 22.78 | 10422 |
| 1728945000 | 23.95 | 0.23 | 0.97 | 23.75 | 24.15 | 23.73 | 15101 |
| 1728685800 | 23.72 | 0.31 | 1.32 | 23.42 | 23.8099 | 23.42 | 5943 |
| 1728599400 | 23.41 | -0.06 | -0.26 | 23.19 | 23.425 | 22.78 | 4817 |
| 1728513000 | 23.4719 | 0.08 | 0.33 | 23.11 | 23.4719 | 23.11 | 4686 |
| 1728426600 | 23.3939 | 0.08 | 0.36 | 23.2 | 23.395 | 23.08 | 1994 |
| 1728340200 | 23.31 | -0.28 | -1.20 | 23.51 | 23.52 | 23.21 | 14640 |
| 1728081000 | 23.5924 | 0.74 | 3.23 | 23.28 | 23.62 | 23.115 | 10586 |
| 1727994600 | 22.8546 | -0.28 | -1.19 | 22.92 | 22.99 | 22.81 | 1691 |
| 1727908200 | 23.13 | 0.12 | 0.51 | 22.78 | 23.23 | 22.61 | 15556 |
| 1727821800 | 23.0127 | -0.65 | -2.74 | 23.77 | 23.77 | 22.82 | 41478 |
| 1727735400 | 23.6607 | 0.13 | 0.56 | 23.59 | 23.91 | 23.4301 | 5644 |
| 1727476200 | 23.53 | -0.39 | -1.63 | 24.14 | 24.19 | 23.42 | 16199 |
| 1727389800 | 23.92 | 1.01 | 4.41 | 23.81 | 24.04 | 23.37 | 21141 |
| 1727303400 | 22.9102 | 0.32 | 1.44 | 22.89 | 23.18 | 22.79 | 11060 |
| 1727217000 | 22.5857 | 0.24 | 1.08 | 22.24 | 22.7 | 22.05 | 4756 |
| 1727130600 | 22.3441 | 0.11 | 0.51 | 22.49 | 22.5254 | 22.19 | 7816 |
| 1726871400 | 22.23 | -0.06 | -0.27 | 22.5 | 22.5 | 22.02 | 17937 |
| 1726785000 | 22.29 | 1.03 | 4.84 | 22.21 | 22.4999 | 22.17 | 11115 |
| 1726698600 | 21.26 | -0.21 | -0.97 | 21.4 | 22.01 | 21.195 | 4456 |
| 1726612200 | 21.4683 | -0.07 | -0.33 | 21.75 | 21.9099 | 21.3 | 4781 |
| 1726525800 | 21.54 | -0.04 | -0.16 | 21.27 | 21.7799 | 21.27 | 1695 |
| 1726266600 | 21.5752 | 0.07 | 0.30 | 21.51 | 21.76 | 21.51 | 6537 |
| 1726180200 | 21.51 | 0.63 | 3.04 | 20.96 | 21.59 | 20.89 | 3333 |
| 1726093800 | 20.8757 | 0.83 | 4.17 | 19.69 | 20.8757 | 19.69 | 4896 |
| 1726007400 | 20.0407 | -0.06 | -0.30 | 20.04 | 20.0407 | 19.62 | 28822 |
| 1725921000 | 20.1003 | 0.64 | 3.29 | 20.09 | 20.3899 | 20.0715 | 19159 |
| 1725661800 | 19.46 | -1.34 | -6.44 | 20.35 | 20.53 | 19.21 | 26504 |
| 1725575400 | 20.8 | -0.05 | -0.24 | 20.51 | 20.96 | 20.491 | 11673 |
| 1725489000 | 20.85 | -0.25 | -1.18 | 20.64 | 21.3 | 20.54 | 18855 |
| 1725402600 | 21.1 | -2.11 | -9.11 | 22.53 | 22.53 | 20.98 | 20248 |
| 1725057000 | 23.2142 | 0.21 | 0.92 | 23.11 | 23.4 | 22.99 | 6240 |
| 1724970600 | 23.0028 | 0.07 | 0.31 | 23.11 | 23.51 | 22.985 | 4448 |
| 1724884200 | 22.9326 | -0.62 | -2.62 | 23.26 | 23.5199 | 22.6401 | 11776 |
| 1724797800 | 23.55 | 0.41 | 1.78 | 23.08 | 23.55 | 22.89 | 12249 |
| 1724711400 | 23.1384 | -0.54 | -2.29 | 23.5 | 23.6899 | 23.05 | 9967 |
