Hot Features
프리미엄
Cabana Target Leading Sector Moderate ETF (CLSM)
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 | -0.15 | -0.711237553343 | 21.09 | 21.29 | 20.805 | 23534 | 21.16778844 | SP |
| 4 | 0.24 | 1.15942028986 | 20.7 | 21.29 | 20.5 | 20247 | 20.98399827 | SP |
| 12 | -0.99 | -4.51436388509 | 21.93 | 21.94 | 19.79 | 18421 | 20.88475544 | SP |
| 26 | -0.42 | -1.96629213483 | 21.36 | 21.995 | 19.79 | 20532 | 21.10758481 | SP |
| 52 | 0.91 | 4.54318522217 | 20.03 | 21.995 | 19.57 | 26637 | 20.6636536 | SP |
| 156 | -0.32 | -1.50517403575 | 21.26 | 22.2 | 19.491 | 64554 | 20.28299979 | SP |
| 260 | -0.32 | -1.50517403575 | 21.26 | 22.2 | 19.491 | 64554 | 20.28299979 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 20.89 | -0.37 | -1.76 | 21.17 | 21.17 | 20.86 | 17184 |
| 1740094500 | 21.2639 | -0.03 | -0.12 | 21.16 | 21.2639 | 21.13 | 26632 |
| 1740008100 | 21.29 | 0.11 | 0.52 | 21.14 | 21.29 | 21.14 | 14540 |
| 1739921700 | 21.18 | 0.09 | 0.43 | 21.09 | 21.18 | 21.09 | 35779 |
| 1739576100 | 21.09 | 0.07 | 0.31 | 21.09 | 21.19 | 21.08 | 35943 |
| 1739489700 | 21.025 | 0.16 | 0.79 | 20.89 | 21.03 | 20.89 | 11407 |
| 1739403300 | 20.86 | -0.13 | -0.62 | 20.88 | 20.93 | 20.84 | 13551 |
| 1739316900 | 20.99 | 0.02 | 0.12 | 20.95 | 21.02 | 20.9473 | 14626 |
| 1739230500 | 20.965 | 0.16 | 0.74 | 20.89 | 21 | 20.88 | 13270 |
| 1738971300 | 20.81 | -0.13 | -0.60 | 20.965 | 20.98 | 20.77 | 16344 |
| 1738884900 | 20.9357 | -0.1 | -0.50 | 20.99 | 20.99 | 20.83 | 40245 |
| 1738798500 | 21.04 | 0.11 | 0.53 | 20.9 | 21.04 | 20.89 | 24734 |
| 1738712100 | 20.93 | 0.22 | 1.05 | 20.78 | 20.93 | 20.78 | 17224 |
| 1738625700 | 20.7135 | -0.04 | -0.18 | 20.5 | 20.8 | 20.5 | 19437 |
| 1738366500 | 20.75 | -0.25 | -1.19 | 21.03 | 21.03 | 20.75 | 10576 |
| 1738280100 | 21 | 0.17 | 0.82 | 20.93 | 21.04 | 20.89 | 10847 |
| 1738193700 | 20.83 | -0.07 | -0.33 | 20.82 | 20.89 | 20.7701 | 17041 |
| 1738107300 | 20.9 | 0.11 | 0.54 | 20.88 | 20.9 | 20.82 | 32803 |
| 1738020900 | 20.7872 | -0.27 | -1.26 | 20.7 | 20.86 | 20.7 | 12516 |
| 1737761700 | 21.0528 | 0.12 | 0.59 | 21.09 | 21.11 | 21.02 | 12078 |
| 1737675300 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1737588900 | 20.93 | -0.12 | -0.57 | 21.14 | 21.14 | 20.93 | 19847 |
| 1737502500 | 21.05 | 0.29 | 1.40 | 20.94 | 21.07 | 20.94 | 51590 |
| 1737156900 | 20.76 | 0.12 | 0.58 | 20.75 | 20.8048 | 20.69 | 2489 |
| 1737070500 | 20.64 | 0.2 | 0.98 | 20.48 | 20.6497 | 20.48 | 13557 |
| 1736984100 | 20.44 | 0.31 | 1.54 | 20.44 | 20.4797 | 20.4245 | 24049 |
| 1736897700 | 20.13 | 0.16 | 0.80 | 20.08 | 20.13 | 19.98 | 7149 |
| 1736811300 | 19.97 | -0.06 | -0.30 | 19.87 | 19.97 | 19.79 | 25235 |
| 1736552100 | 20.03 | -0.32 | -1.55 | 20.14 | 20.1597 | 20.02 | 39330 |
| 1736379300 | 20.345 | 0.04 | 0.19 | 20.22 | 20.345 | 20.18 | 9574 |
| 1736292900 | 20.3067 | -0.29 | -1.42 | 20.47 | 20.485 | 20.3 | 9034 |
| 1736206500 | 20.6 | -0.01 | -0.03 | 20.7 | 20.71 | 20.5501 | 4611 |
| 1735947300 | 20.6071 | 0.27 | 1.31 | 20.52 | 20.63 | 20.51 | 12708 |
| 1735860900 | 20.34 | 0.01 | 0.05 | 20.36 | 20.4325 | 20.201 | 16337 |
| 1735688100 | 20.33 | -0.07 | -0.33 | 20.48 | 20.48 | 20.27 | 89346 |
| 1735601700 | 20.3968 | -0.62 | -2.96 | 20.2799 | 20.42 | 20.24 | 9367 |
| 1735342500 | 21.02 | -0.14 | -0.66 | 21.06 | 21.06 | 20.94 | 5799 |
| 1735256100 | 21.16 | -0.06 | -0.28 | 21.13 | 21.17 | 21.13 | 16461 |
| 1735077840 | 21.22 | 0.2 | 0.95 | 21.05 | 21.22 | 21.05 | 26209 |
| 1734996900 | 21.02 | 0.2 | 0.96 | 20.77 | 21.02 | 20.77 | 36501 |
| 1734737700 | 20.82 | 0.21 | 1.02 | 20.67 | 20.9599 | 20.67 | 16093 |
| 1734651300 | 20.61 | -0.17 | -0.80 | 20.745 | 20.745 | 20.61 | 13223 |
| 1734564900 | 20.7771 | -0.55 | -2.58 | 21.32 | 21.33 | 20.76 | 24593 |
| 1734478500 | 21.3267 | -0.08 | -0.39 | 21.3 | 21.3267 | 21.27 | 12614 |
| 1734392100 | 21.41 | -0.11 | -0.51 | 21.55 | 21.5501 | 21.41 | 10584 |
| 1734132900 | 21.52 | 0.05 | 0.21 | 21.5058 | 21.52 | 21.49 | 16222 |
| 1734046500 | 21.4748 | -0.15 | -0.67 | 21.55 | 21.55 | 21.46 | 13929 |
| 1733960100 | 21.6202 | 0.09 | 0.40 | 21.57 | 21.66 | 21.57 | 3767 |
| 1733873700 | 21.535 | -0.15 | -0.67 | 21.64 | 21.65 | 21.535 | 3712 |
| 1733787300 | 21.68 | -0.05 | -0.22 | 21.7493 | 21.7493 | 21.68 | 11599 |
| 1733528100 | 21.7275 | -0.06 | -0.29 | 21.7605 | 21.7605 | 21.71 | 16550 |
| 1733441700 | 21.79 | -0.1 | -0.46 | 21.82 | 21.86 | 21.79 | 12996 |
| 1733355300 | 21.89 | -0.04 | -0.18 | 21.87 | 21.9 | 21.84 | 7928 |
| 1733268900 | 21.93 | 0.01 | 0.05 | 21.88 | 21.94 | 21.88 | 10123 |
| 1733182500 | 21.92 | 0.01 | 0.05 | 21.93 | 21.93 | 21.87 | 4843 |
| 1732917840 | 21.91 | 0.14 | 0.63 | 21.86 | 21.91 | 21.85 | 10407 |
| 1732750500 | 21.7722 | -0.07 | -0.31 | 21.81 | 21.81 | 21.76 | 8130 |
| 1732664100 | 21.84 | 0.09 | 0.41 | 21.73 | 21.84 | 21.73 | 10387 |
| 1732577700 | 21.7512 | -0.07 | -0.32 | 21.94 | 21.94 | 21.74 | 32297 |
