Hot Features
프리미엄
Tema Oncology ETF (CANC)
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 | -0.1437 | -0.584146341463 | 24.6 | 24.965 | 23.97 | 56522 | 24.49319677 | SP |
| 4 | 0.1563 | 0.643209876543 | 24.3 | 25.48 | 23.97 | 37696 | 24.67863655 | SP |
| 12 | -3.3437 | -12.0276978417 | 27.8 | 29.05 | 23.97 | 15502 | 25.00514168 | SP |
| 26 | -5.2737 | -17.7386478305 | 29.73 | 30.1083 | 23.97 | 8868 | 25.88426002 | SP |
| 52 | -1.5637 | -6.00960799385 | 26.02 | 30.1083 | 23.97 | 9118 | 26.61652901 | SP |
| 156 | -0.6185 | -2.46661987334 | 25.0748 | 30.1083 | 21.2571 | 8313 | 25.86778142 | SP |
| 260 | -0.6185 | -2.46661987334 | 25.0748 | 30.1083 | 21.2571 | 8313 | 25.86778142 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.4563 | -0.03 | -0.14 | 24.67 | 24.67 | 24.4563 | 27892 |
| 1737070500 | 24.4902 | -0.05 | -0.20 | 24.61 | 24.6193 | 24.3718 | 23031 |
| 1736984100 | 24.54 | 0.26 | 1.07 | 24.54 | 24.82 | 24.4 | 101096 |
| 1736897700 | 24.2798 | -0.34 | -1.37 | 24.85 | 24.85 | 24.2144 | 21736 |
| 1736811300 | 24.6175 | 0.14 | 0.58 | 24.27 | 24.66 | 23.97 | 17292 |
| 1736552100 | 24.475 | -0.47 | -1.86 | 24.6 | 24.965 | 24.29 | 119453 |
| 1736379300 | 24.94 | -0.22 | -0.85 | 24.89 | 25.04 | 24.83 | 49180 |
| 1736292900 | 25.155 | 0.34 | 1.35 | 25.155 | 25.48 | 25.02 | 125753 |
| 1736206500 | 24.8193 | 0.09 | 0.38 | 24.84 | 25.37 | 24.74 | 19019 |
| 1735947300 | 24.7249 | 0.28 | 1.16 | 24.66 | 25.305 | 24.5857 | 13395 |
| 1735860900 | 24.4416 | 0.13 | 0.55 | 24.6999 | 24.6999 | 24.33 | 22903 |
| 1735688100 | 24.308 | 0.05 | 0.22 | 24.55 | 24.55 | 24.2217 | 19304 |
| 1735601700 | 24.255 | -0.42 | -1.70 | 24.55 | 24.55 | 24.11 | 19218 |
| 1735342500 | 24.6735 | -0.2 | -0.79 | 24.6 | 24.7 | 24.53 | 5774 |
| 1735256100 | 24.87 | 0.12 | 0.48 | 24.56 | 25.11 | 24.56 | 24018 |
| 1735077840 | 24.7518 | 0.09 | 0.35 | 24.79 | 24.82 | 24.5763 | 6178 |
| 1734996900 | 24.665 | 0.21 | 0.86 | 24.58 | 24.75 | 24.33 | 19247 |
| 1734737700 | 24.4544 | 0.15 | 0.60 | 24.3 | 24.73 | 24.3 | 34237 |
| 1734651300 | 24.3075 | -0.17 | -0.71 | 24.19 | 24.47 | 24 | 21767 |
| 1734564900 | 24.4812 | -1.08 | -4.22 | 25.445 | 25.59 | 24.389 | 47444 |
| 1734478500 | 25.5596 | 0.17 | 0.69 | 25.48 | 25.72 | 25.32 | 36738 |
| 1734392100 | 25.3857 | 0.21 | 0.82 | 25.31 | 25.59 | 25.31 | 6403 |
| 1734132900 | 25.18 | -0.37 | -1.45 | 25.1607 | 25.26 | 25.0429 | 6222 |
| 1734046500 | 25.55 | -0.64 | -2.44 | 26.09 | 26.09 | 25.54 | 17387 |
| 1733960100 | 26.1877 | -0.9 | -3.33 | 26.2 | 26.2799 | 26.1877 | 2938 |
| 1733873700 | 27.09 | -0.21 | -0.79 | 27.3125 | 27.3125 | 27.0323 | 4008 |
| 1733787300 | 27.3049 | -0.37 | -1.32 | 27.7 | 27.7 | 27.3049 | 3871 |
| 1733528100 | 27.67 | 0.39 | 1.43 | 27.68 | 27.71 | 27.632 | 2601 |
| 1733441700 | 27.28 | -0.27 | -0.98 | 27.4 | 27.4 | 27.2595 | 1699 |
| 1733355300 | 27.5509 | 0.14 | 0.52 | 27.47 | 27.6799 | 27.46 | 2240 |
| 1733268900 | 27.4088 | -0.38 | -1.37 | 27.95 | 27.95 | 27.4088 | 3403 |
| 1733182500 | 27.7885 | -0.03 | -0.12 | 27.78 | 27.85 | 27.57 | 2252 |
| 1732917840 | 27.8223 | 0.14 | 0.49 | 27.83 | 27.83 | 27.8223 | 170 |
| 1732750500 | 27.6856 | 0.36 | 1.32 | 27.59 | 27.71 | 27.54 | 2455 |
| 1732664100 | 27.325 | 0.07 | 0.28 | 27.069 | 27.33 | 27.069 | 2946 |
| 1732577700 | 27.25 | 0.35 | 1.31 | 27 | 27.6 | 27 | 7096 |
| 1732318500 | 26.8984 | 0.38 | 1.42 | 26.67 | 26.99 | 26.64 | 3777 |
| 1732232100 | 26.5218 | 0.22 | 0.84 | 26.3608 | 26.65 | 26.3608 | 2382 |
| 1732145700 | 26.3 | 0.12 | 0.46 | 26.17 | 26.32 | 26.14 | 2196 |
| 1732059300 | 26.18 | 0.29 | 1.12 | 25.94 | 26.1899 | 25.92 | 10248 |
| 1731972900 | 25.89 | -0.31 | -1.16 | 26.25 | 26.25 | 25.8394 | 1352 |
| 1731713700 | 26.195 | -1.1 | -4.04 | 26.4331 | 26.4331 | 26.195 | 1284 |
| 1731627300 | 27.2989 | -0.56 | -2.01 | 27.64 | 27.8 | 27.2989 | 1660 |
| 1731540900 | 27.86 | -0.33 | -1.18 | 28.18 | 28.23 | 27.86 | 3292 |
| 1731454500 | 28.1916 | -0.68 | -2.35 | 28.59 | 28.59 | 28.15 | 1871 |
| 1731368100 | 28.87 | 0.06 | 0.21 | 28.79 | 29.05 | 28.79 | 1817 |
| 1731108900 | 28.81 | 0.24 | 0.84 | 28.62 | 28.85 | 28.62 | 3668 |
| 1731022500 | 28.57 | 0.43 | 1.53 | 28.5 | 28.5987 | 28.4 | 2268 |
| 1730936100 | 28.14 | -0.02 | -0.07 | 28.6773 | 28.6773 | 27.96 | 2511 |
| 1730849700 | 28.1602 | 0.06 | 0.21 | 27.7 | 28.2 | 27.7 | 1581 |
| 1730763300 | 28.1 | 0.19 | 0.68 | 28.03 | 28.23 | 28.03 | 1811 |
| 1730500500 | 27.91 | 0.29 | 1.05 | 27.77 | 27.9268 | 27.77 | 1646 |
| 1730414100 | 27.6212 | -0.27 | -0.97 | 27.5 | 27.6999 | 27.5 | 1231 |
| 1730327700 | 27.8918 | -0.04 | -0.14 | 27.95 | 28.1 | 27.8644 | 3561 |
| 1730241300 | 27.93 | 0.05 | 0.17 | 27.93 | 27.9498 | 27.83 | 3350 |
| 1730154900 | 27.8819 | 0.34 | 1.24 | 28.29 | 28.29 | 27.74 | 2112 |
| 1729895700 | 27.54 | -0.01 | -0.04 | 27.8 | 27.87 | 27.54 | 2046 |
| 1729809300 | 27.55 | -0.19 | -0.68 | 27.71 | 27.71 | 27.55 | 1996 |
| 1729722900 | 27.74 | -0.51 | -1.81 | 28.11 | 28.11 | 27.67 | 1994 |
| 1729636500 | 28.25 | 0.07 | 0.26 | 28.18 | 28.25 | 28.07 | 1014 |
| 1729550100 | 28.1757 | -0.49 | -1.72 | 28.6 | 28.6 | 28.175 | 1184 |
| 1729290900 | 28.67 | 0.19 | 0.67 | 28.58 | 28.67 | 28.53 | 1736 |
