Hot Features
프리미엄
WisdomTree US Value Fund (WTV)
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 | -2.26 | -2.6358759039 | 85.74 | 86.23 | 82.1291 | 264707 | 83.8264654 | SP |
| 4 | -3.57 | -4.10109132682 | 87.05 | 87.27 | 82.1291 | 150999 | 85.13704295 | SP |
| 12 | -3.7 | -4.24409268181 | 87.18 | 87.91 | 82.1291 | 119607 | 85.40104662 | SP |
| 26 | 7.49 | 9.85656007369 | 75.99 | 89.63 | 73.575 | 68711 | 85.08053246 | SP |
| 52 | 11.42 | 15.847904524 | 72.06 | 89.63 | 70.6154 | 43218 | 82.576306 | SP |
| 156 | 22.96 | 37.9378717779 | 60.52 | 89.63 | 50.7532 | 23373 | 74.43898557 | SP |
| 260 | 20.25 | 32.0259370552 | 63.23 | 89.63 | 50.7532 | 22815 | 74.03487572 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 83.48 | 0.81 | 0.98 | 82.78 | 83.6499 | 82.1291 | 109646 |
| 1741131000 | 82.67 | -1.76 | -2.08 | 83.88 | 83.88 | 82.19 | 693468 |
| 1741044600 | 84.43 | -1.32 | -1.54 | 86.23 | 86.23 | 83.8939 | 92423 |
| 1740785400 | 85.75 | 0.83 | 0.98 | 85.04 | 85.75 | 84.45 | 380900 |
| 1740699000 | 84.92 | -0.45 | -0.53 | 85.74 | 85.8259 | 84.895 | 47100 |
| 1740612600 | 85.37 | -0.28 | -0.33 | 85.93 | 86.1499 | 85.1715 | 64567 |
| 1740526200 | 85.65 | 0.11 | 0.13 | 85.76 | 85.96 | 85.15 | 91365 |
| 1740439800 | 85.54 | 0.25 | 0.29 | 85.75 | 85.87 | 85.0801 | 90118 |
| 1740180600 | 85.29 | -1.57 | -1.81 | 87.1 | 87.1 | 85.1579 | 159291 |
| 1740094200 | 86.86 | -0.37 | -0.42 | 87.18 | 87.18 | 86.2601 | 56802 |
| 1740007800 | 87.23 | 0.05 | 0.06 | 87.07 | 87.27 | 86.805 | 189838 |
| 1739921400 | 87.18 | 0.71 | 0.82 | 86.83 | 87.18 | 86.47 | 59112 |
| 1739575800 | 86.47 | 0.06 | 0.07 | 86.58 | 86.78 | 86.345 | 93505 |
| 1739489400 | 86.41 | 0.31 | 0.36 | 86.02 | 86.5999 | 85.62 | 218856 |
| 1739403000 | 86.1 | -0.33 | -0.38 | 85.83 | 86.1 | 85.33 | 116285 |
| 1739316600 | 86.43 | 0.25 | 0.29 | 85.89 | 86.43 | 85.791 | 170297 |
| 1739230200 | 86.18 | 0.13 | 0.15 | 86.57 | 86.57 | 85.9302 | 70774 |
| 1738971000 | 86.05 | -0.42 | -0.49 | 86.65 | 86.7693 | 85.9501 | 75990 |
| 1738884600 | 86.47 | -0.32 | -0.36 | 87.05 | 87.05 | 85.85 | 87009 |
| 1738798200 | 86.785 | 0.42 | 0.49 | 86.6 | 86.79 | 85.99 | 270234 |
| 1738711800 | 86.36 | 0.19 | 0.22 | 86.21 | 86.6521 | 86.0376 | 189876 |
| 1738625400 | 86.17 | -0.61 | -0.70 | 85.4 | 86.4688 | 84.8559 | 107405 |
| 1738366200 | 86.78 | -0.93 | -1.06 | 87.61 | 87.73 | 86.6999 | 76827 |
| 1738279800 | 87.71 | 0.69 | 0.79 | 87.37 | 87.91 | 87.18 | 102249 |
| 1738193400 | 87.02 | 0.08 | 0.09 | 86.93 | 87.5199 | 86.828 | 166365 |
| 1738107000 | 86.94 | -0.46 | -0.53 | 87.36 | 87.38 | 86.7301 | 54841 |
| 1738020600 | 87.4 | 0.23 | 0.26 | 86.71 | 87.4 | 86.71 | 221874 |
| 1737761400 | 87.17 | 0.3 | 0.35 | 87.46 | 87.485 | 87.01 | 78166 |
| 1737675000 | 86.87 | 0 | 0.00 | 86.87 | 86.87 | 86.87 | 0 |
| 1737588600 | 86.87 | -0.59 | -0.67 | 87.46 | 87.46 | 86.87 | 138145 |
| 1737502200 | 87.46 | 0.88 | 1.02 | 87.1 | 87.4794 | 87.1 | 106456 |
| 1737156600 | 86.58 | 0.42 | 0.49 | 86.6 | 86.82 | 86.34 | 206948 |
| 1737070200 | 86.16 | 0.59 | 0.69 | 85.57 | 86.24 | 85.415 | 86561 |
| 1736983800 | 85.57 | 1.07 | 1.27 | 85.87 | 85.94 | 85.3592 | 195012 |
| 1736897400 | 84.5 | 1.01 | 1.21 | 83.77 | 84.5499 | 83.7599 | 70587 |
| 1736811000 | 83.49 | 0.86 | 1.04 | 82.34 | 83.49 | 82.26 | 47101 |
| 1736551800 | 82.63 | -1.28 | -1.53 | 83.22 | 83.3299 | 82.47 | 65133 |
| 1736379000 | 83.91 | 0.1 | 0.12 | 83.8 | 83.93 | 83 | 35522 |
| 1736292600 | 83.81 | -0.18 | -0.21 | 84.28 | 84.46 | 83.475 | 236997 |
| 1736206200 | 83.99 | 0.1 | 0.12 | 84.47 | 84.9499 | 83.8369 | 160168 |
| 1735947000 | 83.89 | 0.69 | 0.83 | 83.65 | 84.11 | 83.1 | 122449 |
| 1735860600 | 83.2 | -0.38 | -0.45 | 84.08 | 84.1118 | 82.8899 | 108940 |
| 1735687800 | 83.58 | 0.37 | 0.44 | 83.55 | 83.72 | 83.06 | 74443 |
| 1735601400 | 83.21 | -0.72 | -0.86 | 83.4 | 83.52 | 82.535 | 50356 |
| 1735342200 | 83.93 | -0.58 | -0.69 | 84.17 | 84.6018 | 83.4967 | 41756 |
| 1735255800 | 84.51 | -0.11 | -0.13 | 84.08 | 84.5743 | 83.95 | 34767 |
| 1735077840 | 84.62 | 0.58 | 0.69 | 84.2 | 84.688 | 83.915 | 40702 |
| 1734996600 | 84.04 | -0.03 | -0.04 | 83.77 | 84.07 | 83.22 | 39895 |
| 1734737400 | 84.07 | 1.39 | 1.68 | 82.53 | 84.2582 | 82.46 | 41619 |
| 1734651000 | 82.68 | -0.23 | -0.28 | 83.42 | 83.71 | 82.65 | 30133 |
| 1734564600 | 82.91 | -2.38 | -2.79 | 85.58 | 85.615 | 82.91 | 63844 |
| 1734478200 | 85.29 | -0.74 | -0.86 | 85.73 | 85.8113 | 85.0703 | 95494 |
| 1734391800 | 86.03 | -0.32 | -0.37 | 86.41 | 86.61 | 85.95 | 37342 |
| 1734132600 | 86.35 | -0.34 | -0.39 | 86.94 | 86.94 | 86.09 | 107882 |
| 1734046200 | 86.69 | -0.38 | -0.44 | 87.18 | 87.18 | 86.62 | 79112 |
| 1733959800 | 87.07 | 0.07 | 0.08 | 87.44 | 87.44 | 86.96 | 17959 |
| 1733873400 | 87 | -1.01 | -1.15 | 87.89 | 87.89 | 86.9402 | 44542 |
| 1733787000 | 88.01 | -0.53 | -0.60 | 88.92 | 88.92 | 88 | 32950 |
| 1733527800 | 88.54 | -0.24 | -0.27 | 89 | 89 | 88.3401 | 23506 |
