Hot Features
프리미엄
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
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 | 0.88 | 1.15591750952 | 76.13 | 76.72 | 72.591 | 3570 | 74.48712585 | SP |
| 4 | -0.59 | -0.760309278351 | 77.6 | 80.18 | 72.591 | 5958 | 76.2235695 | SP |
| 12 | 8.16 | 11.8518518519 | 68.85 | 80.18 | 68.85 | 5013 | 73.58221995 | SP |
| 26 | 13.26 | 20.8 | 63.75 | 80.18 | 62.46 | 2788 | 72.23675016 | SP |
| 52 | 16.37 | 26.9953825858 | 60.64 | 80.18 | 54.57 | 1840 | 69.63553211 | SP |
| 156 | 21.96 | 39.8910081744 | 55.05 | 80.18 | 43.25 | 2265 | 56.01587477 | SP |
| 260 | 9.26 | 13.667896679 | 67.75 | 80.18 | 43.25 | 2453 | 58.0115842 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 77.01 | 2.54 | 3.40 | 76.69 | 77.01 | 76.24 | 5298 |
| 1741905300 | 74.475 | -0.94 | -1.25 | 75.05 | 75.1842 | 74.475 | 1620 |
| 1741818900 | 75.4153 | 1.05 | 1.42 | 74.4445 | 75.57 | 74.4445 | 4340 |
| 1741732500 | 74.3623 | 1.09 | 1.49 | 74.0693 | 74.75 | 73.6744 | 1783 |
| 1741646100 | 73.27 | -2.85 | -3.74 | 74.47 | 74.47 | 72.591 | 7103 |
| 1741390500 | 76.12 | 0.07 | 0.09 | 76.13 | 76.49 | 75.12 | 2963 |
| 1741304100 | 76.05 | -1.53 | -1.97 | 76.81 | 76.81 | 76.05 | 1473 |
| 1741217700 | 77.5761 | 3.27 | 4.40 | 76.03 | 77.5761 | 76.03 | 7398 |
| 1741131300 | 74.31 | 0.41 | 0.55 | 72.979 | 74.31 | 72.979 | 2387 |
| 1741044900 | 73.9 | -0.91 | -1.22 | 75.62 | 76.06 | 73.9 | 4400 |
| 1740785700 | 74.81 | 0.06 | 0.08 | 74.585 | 74.8764 | 74.26 | 3972 |
| 1740699300 | 74.75 | -1.13 | -1.49 | 75.82 | 75.88 | 74.5499 | 4708 |
| 1740612900 | 75.88 | 0.62 | 0.83 | 76.4423 | 76.47 | 75.88 | 1037 |
| 1740526500 | 75.2555 | -0.42 | -0.56 | 75.7633 | 75.975 | 74.5 | 17417 |
| 1740440100 | 75.68 | -1.69 | -2.18 | 76.87 | 76.95 | 74.91 | 2131 |
| 1740180900 | 77.37 | -1.07 | -1.36 | 80.18 | 80.18 | 77.37 | 7132 |
| 1740094500 | 78.4385 | 0.76 | 0.98 | 78.89 | 78.89 | 77.8456 | 5902 |
| 1740008100 | 77.6778 | -0.23 | -0.30 | 77.99 | 78.25 | 77.4913 | 19894 |
| 1739921700 | 77.91 | 0.69 | 0.90 | 77.83 | 78.28 | 77.83 | 3298 |
| 1739576100 | 77.2184 | 0.55 | 0.72 | 77.6 | 77.75 | 76.88 | 11513 |
| 1739489700 | 76.6691 | 0.88 | 1.16 | 77.16 | 77.16 | 75.845 | 1744 |
| 1739403300 | 75.7891 | 1.17 | 1.57 | 75.88 | 76.18 | 75.755 | 597 |
| 1739316900 | 74.6204 | -1 | -1.33 | 75.52 | 75.52 | 74.54 | 2730 |
| 1739230500 | 75.6238 | 0.41 | 0.55 | 75.54 | 75.6238 | 75.4 | 1236 |
| 1738971300 | 75.2125 | -0.75 | -0.98 | 75.94 | 75.94 | 75.065 | 9601 |
| 1738884900 | 75.9605 | 1.4 | 1.88 | 75.4 | 75.9605 | 75.4 | 2179 |
| 1738798500 | 74.56 | 0.34 | 0.45 | 74.395 | 75.0799 | 74.395 | 1787 |
| 1738712100 | 74.2235 | 0.71 | 0.97 | 74.59 | 74.67 | 74.02 | 8697 |
| 1738625700 | 73.51 | -0.89 | -1.20 | 72.51 | 74.03 | 72.51 | 12891 |
| 1738366500 | 74.4033 | -0.92 | -1.22 | 75.33 | 75.33 | 74.34 | 1270 |
| 1738280100 | 75.32 | 0.88 | 1.19 | 75 | 75.88 | 75 | 5738 |
| 1738193700 | 74.435 | 0.54 | 0.73 | 74.6 | 74.6 | 74.22 | 692 |
| 1738107300 | 73.8983 | 0.9 | 1.23 | 73.57 | 73.8983 | 73.26 | 657 |
| 1738020900 | 73 | -1.51 | -2.03 | 72.97 | 73 | 72.64 | 1020 |
| 1737761700 | 74.5092 | -0.07 | -0.09 | 74.82 | 74.82 | 74.25 | 328 |
| 1737675300 | 74.58 | 0 | 0.00 | 74.58 | 74.58 | 74.58 | 0 |
| 1737588900 | 74.58 | 0.26 | 0.35 | 75.27 | 75.27 | 74.42 | 1756 |
| 1737502500 | 74.3208 | 2.06 | 2.85 | 73.23 | 74.34 | 73.095 | 1231 |
| 1737156900 | 72.26 | -0.04 | -0.06 | 72.56 | 72.85 | 72 | 2905 |
| 1737070500 | 72.3 | 0.08 | 0.11 | 72.3 | 72.43 | 72.25 | 3325 |
| 1736984100 | 72.22 | 1.1 | 1.54 | 72.12 | 72.48 | 72.12 | 719 |
| 1736897700 | 71.1249 | 1.71 | 2.47 | 70.98 | 71.395 | 70.98 | 1622 |
| 1736811300 | 69.41 | -1.5 | -2.12 | 69.53 | 69.5527 | 69.41 | 3394 |
| 1736552100 | 70.91 | -0.23 | -0.33 | 70.83 | 70.91 | 70.6 | 1115 |
| 1736379300 | 71.1445 | -0.17 | -0.23 | 71.0304 | 71.41 | 70.83 | 2929 |
| 1736292900 | 71.31 | 0.03 | 0.04 | 71.28 | 72.14 | 71.12 | 17337 |
| 1736206500 | 71.28 | 0.34 | 0.48 | 71.89 | 71.9 | 71.1719 | 4709 |
| 1735947300 | 70.94 | 0.52 | 0.73 | 70.6154 | 70.94 | 70.46 | 1060 |
| 1735860900 | 70.4246 | 1.41 | 2.04 | 69.64 | 70.4246 | 69.64 | 10945 |
| 1735688100 | 69.0184 | -0.24 | -0.35 | 71.68 | 71.68 | 69.0184 | 39382 |
| 1735601700 | 69.2608 | -0.47 | -0.67 | 68.94 | 69.44 | 68.94 | 1874 |
| 1735342500 | 69.73 | -0.46 | -0.66 | 70.01 | 70.01 | 69.73 | 419 |
| 1735256100 | 70.19 | -0.03 | -0.04 | 70.4928 | 70.4928 | 70.19 | 866 |
| 1735077840 | 70.2201 | 0.54 | 0.77 | 69.74 | 70.29 | 69.74 | 5024 |
| 1734996900 | 69.685 | 0.42 | 0.60 | 69.7299 | 69.7299 | 69.685 | 1327 |
| 1734737700 | 69.2689 | 0.55 | 0.80 | 68.85 | 69.74 | 68.85 | 2330 |
| 1734651300 | 68.72 | 0.07 | 0.10 | 69.37 | 69.3999 | 68.72 | 1316 |
| 1734564900 | 68.65 | -3.23 | -4.49 | 69.11 | 69.11 | 68.65 | 200 |
| 1734478500 | 71.88 | 0.19 | 0.27 | 71.51 | 71.8899 | 71.51 | 4728 |
| 1734392100 | 71.69 | 1.14 | 1.62 | 70.61 | 71.69 | 70.61 | 5950 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
