Hot Features
프리미엄
VanEck CEF Muni Income ETF (XMPT)
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 | 0.219 | 0.994550408719 | 22.02 | 22.26 | 22.02 | 22665 | 22.17 | SP |
| 4 | 0.549 | 2.53112033195 | 21.69 | 22.31 | 21.66 | 103525 | 21.87695875 | SP |
| 12 | -0.481 | -2.11707746479 | 22.72 | 22.92 | 21.3 | 107803 | 21.83778806 | SP |
| 26 | -0.311 | -1.37915742794 | 22.55 | 23.2065 | 21.3 | 74437 | 22.14461646 | SP |
| 52 | 0.689 | 3.19721577726 | 21.55 | 23.2065 | 20.69 | 57646 | 21.96440003 | SP |
| 156 | -4.211 | -15.9206049149 | 26.45 | 26.94 | 18 | 62821 | 21.81962701 | SP |
| 260 | -6.411 | -22.3769633508 | 28.65 | 30.58 | 18 | 57876 | 24.06522276 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 22.239 | 0.02 | 0.09 | 22.24 | 22.25 | 22.21 | 42366 |
| 1740094200 | 22.22 | -0.02 | -0.09 | 22.24 | 22.26 | 22.18 | 20156 |
| 1740007800 | 22.24 | 0.11 | 0.50 | 22.19 | 22.24 | 22.155 | 16476 |
| 1739921400 | 22.13 | 0 | 0.00 | 22.12 | 22.1877 | 22.12 | 14760 |
| 1739575800 | 22.13 | 0.2 | 0.91 | 22.02 | 22.14 | 22.02 | 39268 |
| 1739489400 | 21.93 | 0.08 | 0.37 | 21.9 | 21.97 | 21.9 | 50223 |
| 1739403000 | 21.85 | -0.28 | -1.27 | 22.05 | 22.05 | 21.775 | 348651 |
| 1739316600 | 22.13 | -0.01 | -0.05 | 22.11 | 22.13 | 22.07 | 24751 |
| 1739230200 | 22.14 | 0.04 | 0.18 | 22.09 | 22.21 | 22.09 | 37000 |
| 1738971000 | 22.1013 | -0.11 | -0.49 | 22.16 | 22.31 | 22.08 | 36585 |
| 1738884600 | 22.21 | 0.05 | 0.23 | 22.12 | 22.21 | 22.12 | 60045 |
| 1738798200 | 22.16 | 0.13 | 0.59 | 22.05 | 22.16 | 22.05 | 33868 |
| 1738711800 | 22.03 | 0.07 | 0.32 | 21.9 | 22.03 | 21.9 | 86897 |
| 1738625400 | 21.96 | -0.07 | -0.32 | 21.89 | 21.96 | 21.89 | 87010 |
| 1738366200 | 22.03 | 0.06 | 0.27 | 21.95 | 22.0493 | 21.95 | 23401 |
| 1738279800 | 21.97 | 0.12 | 0.55 | 21.85 | 21.97 | 21.85 | 49081 |
| 1738193400 | 21.85 | -0.05 | -0.23 | 21.9 | 21.9 | 21.77 | 24739 |
| 1738107000 | 21.9 | 0.07 | 0.32 | 21.83 | 21.9 | 21.82 | 19246 |
| 1738020600 | 21.83 | 0.06 | 0.28 | 21.66 | 21.88 | 21.66 | 72307 |
| 1737761400 | 21.77 | -0.04 | -0.18 | 21.69 | 21.8208 | 21.69 | 922520 |
| 1737675000 | 21.81 | 0 | 0.00 | 21.81 | 21.81 | 21.81 | 0 |
| 1737588600 | 21.81 | -0.03 | -0.14 | 21.83 | 21.88 | 21.79 | 69691 |
| 1737502200 | 21.84 | 0.07 | 0.32 | 21.86 | 21.8699 | 21.8 | 75646 |
| 1737156600 | 21.77 | 0.07 | 0.32 | 21.69 | 21.8 | 21.69 | 13363 |
| 1737070200 | 21.7005 | 0.04 | 0.21 | 21.68 | 21.72 | 21.63 | 12906 |
| 1736983800 | 21.6561 | 0.22 | 1.01 | 21.6 | 21.73 | 21.6 | 29226 |
| 1736897400 | 21.44 | 0.01 | 0.05 | 21.36 | 21.48 | 21.36 | 45002 |
| 1736811000 | 21.43 | -0.07 | -0.33 | 21.49 | 21.49 | 21.35 | 498116 |
| 1736551800 | 21.5 | -0.1 | -0.46 | 21.515 | 21.57 | 21.4311 | 561321 |
| 1736379000 | 21.6 | -0.09 | -0.41 | 21.6 | 21.6901 | 21.6 | 378683 |
| 1736292600 | 21.69 | -0.06 | -0.26 | 21.7 | 21.785 | 21.625 | 59011 |
| 1736206200 | 21.7464 | -0.05 | -0.22 | 21.76 | 21.765 | 21.655 | 41991 |
| 1735947000 | 21.795 | 0.12 | 0.53 | 21.72 | 21.82 | 21.72 | 21711 |
| 1735860600 | 21.68 | 0.17 | 0.80 | 21.46 | 21.72 | 21.46 | 27148 |
| 1735687800 | 21.5069 | 0.18 | 0.83 | 21.42 | 21.56 | 21.3905 | 359121 |
| 1735601400 | 21.33 | -0.05 | -0.21 | 21.34 | 21.57 | 21.32 | 210120 |
| 1735342200 | 21.375 | -0.17 | -0.77 | 21.39 | 21.4096 | 21.3 | 96166 |
| 1735255800 | 21.54 | 0.1 | 0.47 | 21.44 | 21.57 | 21.41 | 34673 |
| 1735077840 | 21.4402 | 0.08 | 0.38 | 21.36 | 21.47 | 21.36 | 54537 |
| 1734996600 | 21.36 | -0.16 | -0.72 | 21.38 | 21.52 | 21.34 | 95787 |
| 1734737400 | 21.5151 | -0.01 | -0.05 | 21.56 | 21.69 | 21.5 | 19565 |
| 1734651000 | 21.5268 | -0.27 | -1.25 | 21.75 | 21.75 | 21.5 | 41224 |
| 1734564600 | 21.8 | -0.15 | -0.68 | 22.03 | 22.03 | 21.79 | 27878 |
| 1734478200 | 21.95 | -0.2 | -0.90 | 22.15 | 22.19 | 21.95 | 36498 |
| 1734391800 | 22.15 | -0.15 | -0.67 | 22.23 | 22.36 | 22.13 | 53232 |
| 1734132600 | 22.3 | -0.16 | -0.71 | 22.57 | 22.57 | 22.25 | 21132 |
| 1734046200 | 22.46 | -0.17 | -0.75 | 22.61 | 22.695 | 22.46 | 23055 |
| 1733959800 | 22.63 | -0.06 | -0.26 | 22.64 | 22.78 | 22.63 | 21304 |
| 1733873400 | 22.69 | 0.01 | 0.04 | 22.62 | 22.69 | 22.62 | 18134 |
| 1733787000 | 22.68 | 0.03 | 0.13 | 22.73 | 22.73 | 22.62 | 10811 |
| 1733527800 | 22.65 | 0.02 | 0.09 | 22.69 | 22.7259 | 22.62 | 89693 |
| 1733441400 | 22.63 | -0.19 | -0.83 | 22.86 | 22.86 | 22.6148 | 682953 |
| 1733355000 | 22.82 | 0.07 | 0.31 | 22.8 | 22.82 | 22.77 | 38774 |
| 1733268600 | 22.75 | -0.02 | -0.09 | 22.86 | 22.88 | 22.72 | 33642 |
| 1733182200 | 22.77 | -0.13 | -0.57 | 22.76 | 22.8367 | 22.75 | 40844 |
| 1732917840 | 22.9 | 0.14 | 0.62 | 22.72 | 22.92 | 22.72 | 11435 |
| 1732750200 | 22.76 | 0.28 | 1.25 | 22.48 | 22.76 | 22.48 | 16324 |
| 1732663800 | 22.48 | 0.07 | 0.31 | 22.49 | 22.49 | 22.4 | 41966 |
| 1732577400 | 22.41 | 0.04 | 0.18 | 22.41 | 22.51 | 22.41 | 23298 |
| 1732318200 | 22.37 | 0.11 | 0.49 | 22.33 | 22.37 | 22.3226 | 18183 |
