Hot Features
프리미엄
Amundi US Treasury Bond 1-3Y UCITS ETF Acc (US1)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 10.07 | 0.01 | 0.10 | 10.054 | 10.07 | 10.04 | 1069 |
| 1732121700 | 10.06 | 0.05 | 0.54 | 10.06 | 10.06 | 10.06 | 100 |
| 1732035300 | 10.006 | -0.02 | -0.18 | 10 | 10.04 | 10 | 10459 |
| 1731948900 | 10.024 | 0 | 0.04 | 10.016 | 10.024 | 10.016 | 15853 |
| 1731689700 | 10.02 | 0.02 | 0.20 | 10.002 | 10.028 | 9.987 | 1014 |
| 1731603300 | 10 | -0 | -0.04 | 10.052 | 10.062 | 10 | 40926 |
| 1731516900 | 10.004 | 0.06 | 0.56 | 9.943 | 10.004 | 9.943 | 12037 |
| 1731430500 | 9.948 | 0.03 | 0.25 | 9.944 | 9.948 | 9.932 | 4240 |
| 1731344100 | 9.923 | 0.08 | 0.79 | 9.923 | 9.923 | 9.923 | 3866 |
| 1731084900 | 9.845 | 0.07 | 0.66 | 9.819 | 9.845 | 9.818 | 13239 |
| 1730998500 | 9.78 | -0.05 | -0.51 | 9.845 | 9.845 | 9.78 | 29144 |
| 1730912100 | 9.83 | 0.14 | 1.43 | 9.819 | 9.83 | 9.819 | 1631 |
| 1730825700 | 9.691 | -0.02 | -0.16 | 9.703 | 9.715 | 9.691 | 1733 |
| 1730739300 | 9.707 | -0.04 | -0.36 | 9.707 | 9.707 | 9.707 | 253 |
| 1730480100 | 9.742 | 0 | 0.04 | 9.74 | 9.742 | 9.74 | 1334 |
| 1730393700 | 9.738 | -0.05 | -0.50 | 9.74 | 9.74 | 9.712 | 5069 |
| 1730307300 | 9.787 | 0.01 | 0.05 | 9.762 | 9.787 | 9.755 | 6374 |
| 1730220900 | 9.782 | 0.01 | 0.07 | 9.795 | 9.795 | 9.782 | 525 |
| 1730134500 | 9.775 | -0.01 | -0.11 | 9.783 | 9.783 | 9.775 | 15887 |
| 1729871700 | 9.786 | -0.03 | -0.26 | 9.78 | 9.786 | 9.78 | 17 |
| 1729785300 | 9.812 | -0 | -0.01 | 9.812 | 9.812 | 9.812 | 103 |
| 1729698900 | 9.813 | 0.01 | 0.13 | 9.813 | 9.813 | 9.813 | 12783 |
| 1729612500 | 9.8 | 0.02 | 0.22 | 9.779 | 9.8 | 9.779 | 5310 |
| 1729526100 | 9.778 | 0.02 | 0.22 | 9.781 | 9.781 | 9.766 | 2999 |
| 1729266900 | 9.757 | -0.02 | -0.18 | 9.769 | 9.776 | 9.757 | 1010 |
| 1729180500 | 9.775 | 0.03 | 0.32 | 9.771 | 9.775 | 9.771 | 31737 |
| 1729094100 | 9.744 | 0.04 | 0.38 | 9.764 | 9.764 | 9.734 | 6440 |
| 1729007700 | 9.707 | 0.01 | 0.14 | 9.712 | 9.719 | 9.707 | 911 |
| 1728921300 | 9.693 | 0.01 | 0.10 | 9.695 | 9.695 | 9.687 | 5114 |
| 1728662100 | 9.683 | 0 | 0.05 | 9.684 | 9.685 | 9.683 | 10022 |
| 1728575700 | 9.678 | 0.02 | 0.16 | 9.669 | 9.678 | 9.669 | 16528 |
| 1728489300 | 9.663 | 0 | 0.03 | 9.663 | 9.663 | 9.663 | 15 |
| 1728402900 | 9.66 | 0.01 | 0.12 | 9.66 | 9.66 | 9.66 | 142 |
| 1728316500 | 9.648 | 0.02 | 0.17 | 9.648 | 9.648 | 9.648 | 10568 |
| 1728057300 | 9.632 | -0.02 | -0.23 | 9.6329999 | 9.6329999 | 9.632 | 51060 |
| 1727970900 | 9.654 | 0.03 | 0.28 | 9.646 | 9.654 | 9.646 | 593 |
| 1727884500 | 9.627 | 0.02 | 0.17 | 9.635 | 9.635 | 9.627 | 277 |
| 1727798100 | 9.611 | 0.1 | 1.07 | 9.5719999 | 9.611 | 9.5719999 | 7867 |
| 1727711700 | 9.509 | -0.02 | -0.20 | 9.545 | 9.546 | 9.509 | 6522 |
| 1727452500 | 9.528 | -0.01 | -0.06 | 9.528 | 9.528 | 9.528 | 5200 |
| 1727366100 | 9.534 | 0.02 | 0.18 | 9.554 | 9.554 | 9.534 | 15274 |
| 1727279700 | 9.517 | -0.04 | -0.41 | 9.517 | 9.517 | 9.517 | 10 |
| 1727193300 | 9.5559999 | -0.01 | -0.09 | 9.558 | 9.564 | 9.555 | 9465 |
| 1727106900 | 9.565 | 0.03 | 0.30 | 9.532 | 9.603 | 9.532 | 2017 |
| 1726847700 | 9.536 | -0.03 | -0.28 | 9.547 | 9.547 | 9.516 | 7871 |
| 1726761300 | 9.563 | 0 | 0.00 | 9.563 | 9.563 | 9.563 | 0 |
| 1726674900 | 9.563 | 0 | 0.04 | 9.558 | 9.563 | 9.558 | 1784 |
| 1726588500 | 9.559 | -0 | -0.04 | 9.559 | 9.559 | 9.559 | 137 |
| 1726502100 | 9.563 | -0.04 | -0.38 | 9.573 | 9.573 | 9.551 | 6417 |
| 1726242900 | 9.599 | -0.02 | -0.25 | 9.599 | 9.599 | 9.599 | 1387 |
| 1726156500 | 9.623 | -0.03 | -0.31 | 9.638 | 9.642 | 9.623 | 5480 |
| 1726070100 | 9.653 | 0.04 | 0.40 | 9.653 | 9.653 | 9.653 | 3690 |
| 1725983700 | 9.615 | 0.02 | 0.23 | 9.613 | 9.615 | 9.613 | 180 |
| 1725897300 | 9.593 | 0.05 | 0.53 | 9.593 | 9.593 | 9.593 | 112 |
| 1725638100 | 9.542 | -0.03 | -0.26 | 9.523 | 9.542 | 9.523 | 25 |
| 1725551700 | 9.567 | 0 | 0.00 | 9.567 | 9.567 | 9.567 | 0 |
| 1725465300 | 9.567 | 0.01 | 0.12 | 9.571 | 9.571 | 9.566 | 5842 |
| 1725378900 | 9.5559999 | 0.02 | 0.22 | 9.564 | 9.566 | 9.5559999 | 2113 |
| 1725292500 | 9.535 | 0.01 | 0.06 | 9.551 | 9.5559999 | 9.535 | 1779 |
| 1725033300 | 9.529 | -0 | -0.04 | 9.528 | 9.529 | 9.528 | 1574 |
| 1724946900 | 9.533 | 0.04 | 0.44 | 9.53 | 9.533 | 9.518 | 9638 |
| 1724860500 | 9.491 | 0.04 | 0.44 | 9.491 | 9.491 | 9.491 | 2649 |
| 1724774100 | 9.449 | 0.02 | 0.23 | 9.449 | 9.449 | 9.449 | 459 |
| 1724687700 | 9.427 | 0 | 0.00 | 9.427 | 9.427 | 9.427 | 0 |
| 1724428500 | 9.427 | -0.06 | -0.67 | 9.427 | 9.427 | 9.427 | 10382 |
| 1724342100 | 9.491 | 0.02 | 0.22 | 9.491 | 9.491 | 9.491 | 5435 |
