Hot Features
프리미엄
Wisdomtree Emerging Markets Ex China Fund (XC)
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 | -0.16 | -0.532268795742 | 30.06 | 30.37 | 29.39 | 11179 | 30.04680048 | SP |
| 4 | -0.92 | -2.98507462687 | 30.82 | 31.32 | 29.39 | 8913 | 30.34286006 | SP |
| 12 | -1.93 | -6.06346214263 | 31.83 | 31.83 | 29.39 | 10911 | 30.78927602 | SP |
| 26 | -2.62 | -8.05658056581 | 32.52 | 34.2 | 29.39 | 8465 | 31.62071968 | SP |
| 52 | -0.73 | -2.38328436174 | 30.63 | 34.2497 | 29.37 | 10259 | 31.705559 | SP |
| 156 | 5.4 | 22.0408163265 | 24.5 | 34.2497 | 22.74 | 9499 | 28.78072583 | SP |
| 260 | 5.4 | 22.0408163265 | 24.5 | 34.2497 | 22.74 | 9499 | 28.78072583 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.7 | 0.16 | 0.54 | 29.57 | 29.8299 | 29.48 | 10776 |
| 1741645800 | 29.5395 | -0.69 | -2.28 | 29.83 | 29.83 | 29.39 | 5090 |
| 1741390200 | 30.2296 | 0.18 | 0.62 | 30.09 | 30.2296 | 30 | 10578 |
| 1741303800 | 30.0447 | -0.27 | -0.88 | 30.03 | 30.26 | 30.01 | 12687 |
| 1741217400 | 30.31 | 0.69 | 2.33 | 30.06 | 30.37 | 30.06 | 16764 |
| 1741131000 | 29.62 | 0.17 | 0.58 | 29.5 | 29.92 | 29.4 | 16919 |
| 1741044600 | 29.45 | -0.25 | -0.84 | 29.92 | 29.92 | 29.45 | 5177 |
| 1740785400 | 29.7 | -0.24 | -0.80 | 29.59 | 29.7 | 29.44 | 11698 |
| 1740699000 | 29.94 | -0.83 | -2.70 | 30.43 | 30.5 | 29.94 | 7524 |
| 1740612600 | 30.7697 | 0.14 | 0.45 | 30.7 | 30.9222 | 30.7 | 15598 |
| 1740526200 | 30.6323 | -0.15 | -0.48 | 30.72 | 30.72 | 30.5 | 5359 |
| 1740439800 | 30.7807 | -0.18 | -0.59 | 30.95 | 30.95 | 30.77 | 8845 |
| 1740180600 | 30.9642 | -0.28 | -0.90 | 31.32 | 31.32 | 30.93 | 7763 |
| 1740094200 | 31.245 | 0.1 | 0.32 | 31.17 | 31.245 | 31.11 | 4771 |
| 1740007800 | 31.145 | -0 | -0.00 | 31.11 | 31.145 | 31.05 | 2169 |
| 1739921400 | 31.1458 | 0.1 | 0.31 | 31.13 | 31.1911 | 31.0601 | 14170 |
| 1739575800 | 31.05 | -0.13 | -0.43 | 30.96 | 31.07 | 30.96 | 4031 |
| 1739489400 | 31.1841 | 0.24 | 0.79 | 30.89 | 31.25 | 30.89 | 4683 |
| 1739403000 | 30.94 | -0.07 | -0.22 | 30.82 | 30.9999 | 30.7982 | 4748 |
| 1739316600 | 31.0069 | -0.09 | -0.29 | 30.94 | 31.0555 | 30.93 | 22497 |
| 1739230200 | 31.0985 | 0.24 | 0.77 | 31.04 | 31.1025 | 31.04 | 2824 |
| 1738971000 | 30.86 | -0.25 | -0.81 | 31.23 | 31.23 | 30.86 | 8887 |
| 1738884600 | 31.1105 | -0.12 | -0.37 | 31.09 | 31.1105 | 31.04 | 5176 |
| 1738798200 | 31.226 | 0.15 | 0.49 | 31.09 | 31.2591 | 31.05 | 3448 |
| 1738711800 | 31.0741 | 0.47 | 1.54 | 30.93 | 31.14 | 30.86 | 20543 |
| 1738625400 | 30.604 | -0.32 | -1.04 | 30.29 | 30.7189 | 30.2209 | 13208 |
| 1738366200 | 30.9249 | 0.02 | 0.08 | 31.08 | 31.2 | 30.92 | 23754 |
| 1738279800 | 30.9 | 0.22 | 0.72 | 31 | 31.075 | 30.9 | 3610 |
| 1738193400 | 30.679 | 0.11 | 0.36 | 30.76 | 30.7993 | 30.65 | 6302 |
| 1738107000 | 30.5695 | 0.18 | 0.59 | 30.51 | 30.5695 | 30.32 | 2523 |
| 1738020600 | 30.389 | -0.99 | -3.15 | 30.53 | 30.53 | 30.37 | 4478 |
| 1737761400 | 31.3777 | 0.02 | 0.07 | 31.54 | 31.54 | 31.36 | 4328 |
| 1737675000 | 31.3572 | 0 | 0.00 | 31.3572 | 31.3572 | 31.3572 | 0 |
| 1737588600 | 31.3572 | 0.09 | 0.29 | 31.4 | 31.46 | 31.3379 | 2136 |
| 1737502200 | 31.2651 | 0.32 | 1.03 | 31.15 | 31.3154 | 31.15 | 2545 |
| 1737156600 | 30.9465 | 0.12 | 0.38 | 30.99 | 31.14 | 30.9465 | 3667 |
| 1737070200 | 30.83 | -0.03 | -0.08 | 31.09 | 31.09 | 30.83 | 7605 |
| 1736983800 | 30.855 | 0.4 | 1.30 | 30.68 | 30.8928 | 30.68 | 10460 |
| 1736897400 | 30.46 | 0.21 | 0.68 | 30.67 | 30.67 | 30.39 | 29083 |
| 1736811000 | 30.254 | -0.42 | -1.37 | 30.15 | 30.254 | 30.135 | 12143 |
| 1736551800 | 30.6746 | -0.49 | -1.56 | 30.72 | 30.76 | 30.6328 | 18831 |
| 1736379000 | 31.1613 | -0.17 | -0.56 | 31.16 | 31.21 | 31.06 | 7020 |
| 1736292600 | 31.3358 | -0.17 | -0.55 | 31.48 | 31.53 | 31.3126 | 24026 |
| 1736206200 | 31.5092 | 0.28 | 0.91 | 31.73 | 31.73 | 31.5083 | 14722 |
| 1735947000 | 31.2256 | 0.39 | 1.27 | 31.07 | 31.2864 | 31.07 | 63891 |
| 1735860600 | 30.8351 | 0.09 | 0.31 | 30.88 | 30.951 | 30.73 | 5739 |
| 1735687800 | 30.7413 | -0.11 | -0.35 | 30.79 | 30.915103 | 30.6401 | 6487 |
| 1735601400 | 30.85 | -0.14 | -0.45 | 30.85 | 30.96 | 30.72 | 26221 |
| 1735342200 | 30.9886 | -0.1 | -0.33 | 31.01 | 31.02 | 30.77 | 14148 |
| 1735255800 | 31.0898 | -0.29 | -0.94 | 31.06 | 31.0898 | 31.04 | 1965 |
| 1735077840 | 31.3839 | 0.03 | 0.08 | 31.4 | 31.45 | 31.35 | 2172 |
| 1734996600 | 31.3582 | 0.19 | 0.61 | 31.27 | 31.3582 | 31.27 | 5919 |
| 1734737400 | 31.167 | 0.07 | 0.23 | 30.99 | 31.28 | 30.99 | 9446 |
| 1734651000 | 31.094 | 0.09 | 0.29 | 31.27 | 31.27 | 31 | 6379 |
| 1734564600 | 31.005 | -0.7 | -2.20 | 31.83 | 31.83 | 31 | 20736 |
| 1734478200 | 31.7037 | -0.35 | -1.10 | 31.71 | 31.75 | 31.61 | 5686 |
| 1734391800 | 32.0549 | -0.02 | -0.08 | 32.09 | 32.14 | 32.0549 | 2425 |
| 1734132600 | 32.0798 | 0.21 | 0.66 | 32.07 | 32.1 | 32.06 | 4035 |
| 1734046200 | 31.8695 | -0.17 | -0.53 | 31.94 | 31.98 | 31.83 | 6905 |
