Hot Features
프리미엄
Amndi MSCI USA Dly 1x Inv UCITS ETF Acc (DSP5)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6.164 | 0.11 | 1.80 | 6.113 | 6.1689999 | 6.07 | 84173 |
| 1741282200 | 6.055 | -0.09 | -1.40 | 6.043 | 6.101 | 6.037 | 66069 |
| 1741195800 | 6.141 | -0.15 | -2.32 | 6.138 | 6.1449999 | 6.075 | 213316 |
| 1741109400 | 6.287 | 0.2 | 3.30 | 6.184 | 6.313 | 6.159 | 168056 |
| 1741023000 | 6.086 | -0.14 | -2.26 | 6.115 | 6.15 | 6.059 | 99599 |
| 1740763800 | 6.227 | 0.11 | 1.75 | 6.228 | 6.245 | 6.183 | 128737 |
| 1740677400 | 6.12 | 0.11 | 1.80 | 6.059 | 6.152 | 6.04 | 69145 |
| 1740591000 | 6.0119999 | -0.1 | -1.60 | 6.061 | 6.0759999 | 6.011 | 25105 |
| 1740504600 | 6.11 | 0.09 | 1.50 | 6.08 | 6.11 | 6.0199999 | 315526 |
| 1740418200 | 6.0199999 | 0.11 | 1.79 | 5.998 | 6.061 | 5.976 | 156354 |
| 1740159000 | 5.914 | -0.03 | -0.54 | 5.907 | 5.967 | 5.907 | 28863 |
| 1740072600 | 5.946 | 0.01 | 0.25 | 5.934 | 5.958 | 5.905 | 32605 |
| 1739986200 | 5.931 | 0 | 0.03 | 5.912 | 5.94 | 5.9 | 7550 |
| 1739899800 | 5.929 | 0.03 | 0.44 | 5.9029999 | 5.929 | 5.9 | 3897 |
| 1739813400 | 5.9029999 | 0.01 | 0.14 | 5.886 | 5.91 | 5.885 | 1892 |
| 1739554200 | 5.8949999 | -0.06 | -1.06 | 5.904 | 5.923 | 5.878 | 28131 |
| 1739467800 | 5.958 | -0.05 | -0.80 | 5.982 | 6.025 | 5.941 | 24016 |
| 1739381400 | 6.006 | -0.07 | -1.07 | 6.009 | 6.097 | 6 | 15876 |
| 1739295000 | 6.071 | 0.01 | 0.18 | 6.061 | 6.071 | 6.011 | 20938 |
| 1739208600 | 6.0599999 | -0 | -0.03 | 6.062 | 6.062 | 6.027 | 24315 |
| 1738949400 | 6.062 | 0.08 | 1.32 | 5.975 | 6.1 | 5.967 | 4886 |
| 1738863000 | 5.983 | -0.04 | -0.63 | 5.987 | 6.0199999 | 5.983 | 36955 |
| 1738776600 | 6.021 | 0 | 0.05 | 6.03 | 6.057 | 6 | 34281 |
| 1738690200 | 6.018 | -0.08 | -1.33 | 6.104 | 6.1289999 | 6.018 | 32094 |
| 1738603800 | 6.099 | 0.12 | 1.92 | 6.2 | 6.224 | 6.0679999 | 81595 |
| 1738344600 | 5.984 | 0.01 | 0.13 | 5.957 | 6.0119999 | 5.923 | 31506 |
| 1738258200 | 5.976 | -0.02 | -0.35 | 5.98 | 5.994 | 5.945 | 91709 |
| 1738171800 | 5.997 | 0.01 | 0.22 | 5.967 | 6.008 | 5.905 | 234275 |
| 1738085400 | 5.984 | -0.06 | -1.03 | 6.001 | 6.038 | 5.966 | 41110 |
| 1737999000 | 6.046 | 0.19 | 3.32 | 6.011 | 6.079 | 5.967 | 78970 |
| 1737739800 | 5.852 | -0.09 | -1.48 | 5.9029999 | 5.9029999 | 5.852 | 20172 |
| 1737653400 | 5.94 | 0.01 | 0.10 | 5.961 | 5.981 | 5.94 | 7181 |
| 1737567000 | 5.934 | -0.08 | -1.35 | 5.97 | 5.973 | 5.926 | 40049 |
| 1737480600 | 6.015 | 0.01 | 0.22 | 6.043 | 6.048 | 5.997 | 11100 |
| 1737394200 | 6.002 | -0.08 | -1.35 | 6.0759999 | 6.106 | 5.981 | 33367 |
| 1737135000 | 6.084 | -0.07 | -1.17 | 6.159 | 6.159 | 6.078 | 13731 |
| 1737048600 | 6.156 | -0 | -0.03 | 6.113 | 6.175 | 6.113 | 37296 |
| 1736962200 | 6.158 | -0.1 | -1.58 | 6.244 | 6.256 | 6.122 | 79365 |
| 1736875800 | 6.257 | -0.12 | -1.90 | 6.275 | 6.296 | 6.225 | 23125 |
| 1736789400 | 6.378 | 0.06 | 0.92 | 6.34 | 6.4349999 | 6.34 | 91525 |
| 1736530200 | 6.32 | 0.08 | 1.28 | 6.202 | 6.32 | 6.167 | 65983 |
| 1736443800 | 6.24 | 0.05 | 0.76 | 6.222 | 6.24 | 6.168 | 22628 |
| 1736357400 | 6.1929999 | 0.14 | 2.33 | 6.146 | 6.228 | 6.138 | 36044 |
| 1736271000 | 6.0519999 | 0.03 | 0.51 | 6.038 | 6.127 | 6.025 | 17991 |
| 1736184600 | 6.021 | -0.19 | -3.12 | 6.108 | 6.123 | 6.0039999 | 19365 |
| 1735925400 | 6.215 | -0.01 | -0.21 | 6.218 | 6.23 | 6.109 | 20545 |
| 1735839000 | 6.228 | 0.16 | 2.59 | 6.119 | 6.259 | 6.119 | 30272 |
| 1735666200 | 6.071 | -0.08 | -1.28 | 6.17 | 6.17 | 6.058 | 14919 |
| 1735579800 | 6.15 | 0.1 | 1.62 | 6.048 | 6.175 | 6.0279999 | 42327 |
| 1735320600 | 6.0519999 | 0.04 | 0.70 | 5.981 | 6.064 | 5.972 | 31733 |
| 1735061400 | 6.01 | -0.09 | -1.52 | 6.04 | 6.055 | 6.01 | 6702 |
| 1734975000 | 6.103 | 0.05 | 0.91 | 6.04 | 6.115 | 6.04 | 15944 |
| 1734715800 | 6.048 | -0.05 | -0.87 | 6.163 | 6.232 | 6.048 | 69916 |
| 1734629400 | 6.101 | 0.19 | 3.27 | 6.12 | 6.138 | 6.064 | 164026 |
| 1734543000 | 5.908 | 0.01 | 0.08 | 5.888 | 5.92 | 5.87 | 26999 |
| 1734456600 | 5.9029999 | 0.04 | 0.68 | 5.885 | 5.93 | 5.851 | 11327 |
| 1734370200 | 5.863 | -0.04 | -0.71 | 5.884 | 5.89 | 5.862 | 12674 |
| 1734111000 | 5.905 | 0.03 | 0.43 | 5.893 | 5.914 | 5.851 | 7391 |
| 1734024600 | 5.88 | 0.02 | 0.39 | 5.852 | 5.891 | 5.852 | 14712 |
| 1733938200 | 5.857 | -0.03 | -0.56 | 5.9 | 5.9109999 | 5.82 | 8863 |
| 1733851800 | 5.89 | 0.05 | 0.94 | 5.87 | 5.89 | 5.857 | 72092 |
