Hot Features
프리미엄
FT Vest US Equity Buffer & Premium Income ETF December (XIDE)
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 | 0.0276 | 0.0911941477147 | 30.2651 | 30.3 | 30.24 | 682 | 30.27796469 | SP |
| 4 | -0.0273 | -0.0900395778364 | 30.32 | 30.35 | 30.15 | 1580 | 30.30566068 | SP |
| 12 | -0.0945 | -0.310986204718 | 30.3872 | 30.4387 | 30.15 | 1349 | 30.28784186 | SP |
| 26 | -0.1177 | -0.387038644674 | 30.4104 | 30.46 | 29.8721 | 2653 | 30.334381 | SP |
| 52 | 0.1627 | 0.539993362098 | 30.13 | 30.9 | 29.8721 | 7336 | 30.28958704 | SP |
| 156 | 0.1627 | 0.539993362098 | 30.13 | 30.9 | 29.8721 | 7336 | 30.28958704 | SP |
| 260 | 0.1627 | 0.539993362098 | 30.13 | 30.9 | 29.8721 | 7336 | 30.28958704 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 30.2927 | 0.01 | 0.04 | 30.2801 | 30.2927 | 30.2801 | 302 |
| 1732231800 | 30.2801 | 0.01 | 0.02 | 30.2751 | 30.29 | 30.24 | 1507 |
| 1732145400 | 30.2751 | -0.01 | -0.03 | 30.2848 | 30.2848 | 30.24 | 1005 |
| 1732059000 | 30.2848 | 0.01 | 0.03 | 30.2751 | 30.3 | 30.251 | 438 |
| 1731972600 | 30.2751 | 0 | 0.02 | 30.2701 | 30.2751 | 30.2701 | 57 |
| 1731713400 | 30.2701 | 0 | 0.02 | 30.2651 | 30.2701 | 30.24 | 403 |
| 1731627000 | 30.2651 | 0 | 0.02 | 30.23 | 30.2651 | 30.23 | 1318 |
| 1731540600 | 30.2601 | 0 | 0.00 | 30.2599 | 30.29 | 30.23 | 1246 |
| 1731454200 | 30.2599 | 0.01 | 0.02 | 30.2548 | 30.27 | 30.22 | 255 |
| 1731367800 | 30.2548 | 0 | 0.02 | 30.2502 | 30.2548 | 30.22 | 418 |
| 1731108600 | 30.2502 | 0.02 | 0.05 | 30.2 | 30.2502 | 30.2 | 508 |
| 1731022200 | 30.2352 | 0.01 | 0.02 | 30.2 | 30.2352 | 30.2 | 469 |
| 1730935800 | 30.23 | 0.03 | 0.09 | 30.2015 | 30.23 | 30.19 | 834 |
| 1730849400 | 30.2015 | 0.01 | 0.04 | 30.16 | 30.2015 | 30.16 | 209 |
| 1730763000 | 30.1902 | 0.01 | 0.03 | 30.1811 | 30.22 | 30.15 | 1434 |
| 1730500200 | 30.1811 | -0.15 | -0.49 | 30.1625 | 30.23 | 30.157 | 978 |
| 1730413800 | 30.3301 | -0.01 | -0.03 | 30.3407 | 30.3407 | 30.3 | 2479 |
| 1730327400 | 30.3407 | -0 | -0.00 | 30.3416 | 30.3416 | 30.31 | 4532 |
| 1730241000 | 30.3416 | 0 | 0.00 | 30.3401 | 30.3416 | 30.31 | 1577 |
| 1730154600 | 30.3401 | 0.01 | 0.03 | 30.3301 | 30.3401 | 30.3 | 10321 |
| 1729895400 | 30.3301 | 0.01 | 0.03 | 30.32 | 30.35 | 30.3062 | 1606 |
| 1729809000 | 30.32 | 0 | 0.02 | 30.23 | 30.32 | 30.23 | 1100 |
| 1729722600 | 30.315 | -0.01 | -0.02 | 30.3201 | 30.36 | 30.27 | 572 |
| 1729636200 | 30.3201 | 0.01 | 0.03 | 30.3102 | 30.3201 | 30.28 | 781 |
| 1729549800 | 30.3102 | 0 | 0.01 | 30.308 | 30.34 | 30.28 | 1372 |
| 1729290600 | 30.308 | 0.02 | 0.06 | 30.2899 | 30.31 | 30.22 | 654 |
| 1729204200 | 30.2899 | 0.01 | 0.03 | 30.2801 | 30.2972 | 30.28 | 4841 |
| 1729117800 | 30.2801 | 0.01 | 0.03 | 30.2702 | 30.2801 | 30.24 | 1165 |
| 1729031400 | 30.2702 | -0 | -0.00 | 30.2704 | 30.2776 | 30.2702 | 286 |
| 1728945000 | 30.2704 | 0.01 | 0.03 | 30.2602 | 30.28 | 30.2602 | 745 |
| 1728685800 | 30.2602 | 0.02 | 0.07 | 30.2401 | 30.29 | 30.2401 | 1153 |
| 1728599400 | 30.2401 | -0 | -0.02 | 30.2449 | 30.27 | 30.24 | 985 |
| 1728513000 | 30.2449 | 0.01 | 0.05 | 30.2301 | 30.2449 | 30.21 | 3090 |
| 1728426600 | 30.2301 | 0.02 | 0.05 | 30.2149 | 30.25 | 30.19 | 1012 |
| 1728340200 | 30.2149 | -0.02 | -0.07 | 30.19 | 30.2242 | 30.19 | 156 |
| 1728081000 | 30.2349 | 0.02 | 0.08 | 30.2101 | 30.2349 | 30.2 | 1586 |
| 1727994600 | 30.2101 | -0.01 | -0.03 | 30.17 | 30.226 | 30.17 | 2079 |
| 1727908200 | 30.2199 | 0 | 0.01 | 30.2159 | 30.25 | 30.18 | 1337 |
| 1727821800 | 30.2159 | -0.18 | -0.59 | 30.2274 | 30.25 | 30.2159 | 396 |
| 1727735400 | 30.395 | 0.01 | 0.03 | 30.385 | 30.395 | 30.385 | 237 |
| 1727476200 | 30.385 | 0 | 0.00 | 30.3849 | 30.4387 | 30.36 | 1158 |
| 1727389800 | 30.3849 | 0.01 | 0.02 | 30.3798 | 30.42 | 30.35 | 805 |
| 1727303400 | 30.3798 | 0.01 | 0.03 | 30.3702 | 30.41 | 30.3702 | 2172 |
| 1727217000 | 30.3702 | 0.01 | 0.02 | 30.3627 | 30.3702 | 30.36 | 261 |
| 1727130600 | 30.3627 | 0.01 | 0.03 | 30.3542 | 30.38 | 30.3542 | 169 |
| 1726871400 | 30.3542 | 0.01 | 0.05 | 30.34 | 30.4 | 30.34 | 1574 |
| 1726785000 | 30.34 | 0.02 | 0.08 | 30.3171 | 30.37 | 30.3 | 2652 |
| 1726698600 | 30.3171 | -0 | -0.01 | 30.31 | 30.37 | 30.31 | 15 |
| 1726612200 | 30.3197 | 0.01 | 0.03 | 30.28 | 30.3337 | 30.28 | 1392 |
| 1726525800 | 30.31 | 0 | 0.00 | 30.3099 | 30.31 | 30.3099 | 100 |
| 1726266600 | 30.3099 | 0.02 | 0.07 | 30.26 | 30.3099 | 30.26 | 18 |
| 1726180200 | 30.29 | 0.01 | 0.05 | 30.2752 | 30.29 | 30.2401 | 2270 |
| 1726093800 | 30.2752 | 0.02 | 0.05 | 30.2599 | 30.3199 | 30.2599 | 268 |
| 1726007400 | 30.2599 | 0.01 | 0.05 | 30.21 | 30.29 | 30.21 | 2234 |
| 1725921000 | 30.2449 | 0.04 | 0.15 | 30.2002 | 30.2449 | 30.2002 | 183 |
| 1725661800 | 30.2002 | -0.01 | -0.05 | 30.215 | 30.2475 | 30.16 | 1792 |
| 1725575400 | 30.215 | 0.02 | 0.07 | 30.17 | 30.23 | 30.17 | 1946 |
| 1725489000 | 30.1952 | -0.02 | -0.05 | 30.2111 | 30.23 | 30.1782 | 1617 |
| 1725402600 | 30.2111 | -0.2 | -0.67 | 30.2 | 30.27 | 30.2 | 3593 |
| 1725057000 | 30.4152 | 0.03 | 0.09 | 30.3872 | 30.43 | 30.3872 | 263 |
| 1724970600 | 30.3872 | 0.01 | 0.03 | 30.3784 | 30.39 | 30.3784 | 530 |
| 1724884200 | 30.3784 | -0.01 | -0.03 | 30.3864 | 30.3864 | 30.34 | 2260 |
| 1724797800 | 30.3864 | -0.02 | -0.08 | 30.41 | 30.41 | 30.3678 | 1411 |
| 1724711400 | 30.41 | 0.06 | 0.20 | 30.33 | 30.41 | 30.33 | 3643 |
