Hot Features
프리미엄
GraniteShares ETF Trust GraniteShares (CONL)
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 | 0.94 | 7.36100234926 | 12.77 | 15 | 9.21 | 7939430 | 12.15072994 | SP |
| 4 | -2.57 | -15.7862407862 | 16.28 | 20.28 | 9.21 | 6316974 | 15.05824648 | SP |
| 12 | -33.5 | -70.9595424698 | 47.21 | 53.0629 | 9.21 | 6072859 | 26.36950719 | SP |
| 26 | -7.47 | -35.269121813 | 21.18 | 73.88 | 9.21 | 8130104 | 40.10915292 | SP |
| 52 | -54.18 | -79.8055678303 | 67.89 | 74.5 | 9.21 | 5599357 | 39.63339592 | SP |
| 156 | -9.64 | -41.2847965739 | 23.35 | 87.3684 | 3.8 | 2349521 | 38.90121054 | SP |
| 260 | -9.64 | -41.2847965739 | 23.35 | 87.3684 | 3.8 | 2349521 | 38.90121054 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 13.71 | 0.85 | 6.61 | 13.06 | 14.11 | 12.5 | 4876841 |
| 1744324500 | 12.86 | -1.18 | -8.40 | 12.73 | 13.54 | 11.21 | 5591669 |
| 1744238100 | 14.04 | 3.5 | 33.21 | 10.4 | 15 | 10.3853 | 8131564 |
| 1744151700 | 10.54 | -0.82 | -7.22 | 12.56 | 12.88 | 9.94 | 5528699 |
| 1744065300 | 11.36 | -0.52 | -4.38 | 9.78 | 12.8654 | 9.21 | 9312454 |
| 1743806100 | 11.88 | -1.62 | -12.00 | 12.77 | 12.91 | 9.77 | 11076875 |
| 1743719700 | 13.5 | -2.06 | -13.24 | 13.09 | 13.72 | 12.45 | 7734752 |
| 1743633300 | 15.56 | 1.36 | 9.58 | 13.59 | 15.755 | 13.59 | 6623782 |
| 1743546900 | 14.2 | 0.34 | 2.45 | 13.95 | 14.456 | 13.26 | 5175031 |
| 1743460500 | 13.86 | -0.28 | -1.98 | 13.37 | 14.0688 | 12.45 | 4190442 |
| 1743201300 | 14.14 | -2.64 | -15.73 | 16.21 | 16.399999 | 14 | 6269484 |
| 1743114900 | 16.78 | -1.02 | -5.73 | 17.6346 | 18.02 | 16.61 | 5240883 |
| 1743028500 | 17.8 | -1.93 | -9.78 | 19.53 | 20.0699 | 17.46 | 5073360 |
| 1742942100 | 19.73 | 0.22 | 1.13 | 19.39 | 20.28 | 18.65 | 6519980 |
| 1742855700 | 19.51 | 2.33 | 13.56 | 18.55 | 19.56 | 17.98 | 7250246 |
| 1742596500 | 17.18 | -0.1 | -0.58 | 16.39 | 17.33 | 16.05 | 4838025 |
| 1742510100 | 17.28 | 0.08 | 0.47 | 16.524999 | 17.92 | 16.48 | 4568434 |
| 1742423700 | 17.2 | 1.51 | 9.62 | 16.3 | 17.85 | 16.0001 | 5078578 |
| 1742337300 | 15.69 | -1.41 | -8.25 | 16.37 | 16.631799 | 15.3 | 5220279 |
| 1742250900 | 17.1 | 1.03 | 6.41 | 15.9 | 17.87 | 15.69 | 6331635 |
| 1741991700 | 16.07 | 0.87 | 5.72 | 16.28 | 16.7164 | 15.44 | 6574653 |
| 1741905300 | 15.2 | -2.62 | -14.70 | 17.23 | 17.28 | 15.11 | 9110944 |
| 1741818900 | 17.82 | 0.01 | 0.06 | 18.55 | 19.2 | 16.36 | 5254847 |
| 1741732500 | 17.81 | 2.12 | 13.51 | 16.77 | 18.5052 | 16.379999 | 5388099 |
| 1741646100 | 15.69 | -8.39 | -34.84 | 21.51 | 21.78 | 15.14 | 8636262 |
| 1741390500 | 24.08 | 0.58 | 2.47 | 23.6 | 25.16 | 21.82 | 5702923 |
| 1741304100 | 23.5 | -1.92 | -7.55 | 23.63 | 26.289 | 23.22 | 4737737 |
| 1741217700 | 25.42 | 2.19 | 9.43 | 23.88 | 25.5 | 22.2268 | 6427720 |
| 1741131300 | 23.23 | 1.38 | 6.32 | 20.76 | 24.58 | 19.1101 | 7576818 |
| 1741044900 | 21.85 | -2.14 | -8.92 | 27.7 | 27.905 | 21.29 | 11502186 |
| 1740785700 | 23.99 | 1.52 | 6.76 | 21.84 | 24.18 | 20.8803 | 5055402 |
| 1740699300 | 22.47 | -1.04 | -4.42 | 24.65 | 25.4 | 22.3247 | 5465178 |
| 1740612900 | 23.51 | 0.06 | 0.26 | 23.49 | 24.7174 | 22.4004 | 5860723 |
| 1740526500 | 23.45 | -3.44 | -12.79 | 25.17 | 25.86 | 21.67 | 10017620 |
| 1740440100 | 26.89 | -2.07 | -7.15 | 30 | 30.1 | 26.02 | 8307777 |
| 1740180900 | 28.96 | -5.79 | -16.66 | 37.52 | 37.72 | 28.7704 | 12697448 |
| 1740094500 | 34.75 | -0.61 | -1.73 | 35.92 | 36.2 | 33.03 | 4409450 |
| 1740008100 | 35.36 | -1.66 | -4.48 | 37.38 | 37.61 | 35.0214 | 4693853 |
| 1739921700 | 37.02 | -2.85 | -7.15 | 41.12 | 41.12 | 35.84 | 5856785 |
| 1739576100 | 39.87 | -7.61 | -16.03 | 44.36 | 45.3098 | 39.75 | 11644813 |
| 1739489700 | 47.48 | 6.79 | 16.69 | 43.5 | 48.7713 | 42.9191 | 10234678 |
| 1739403300 | 40.69 | 2.25 | 5.85 | 37.68 | 41.5 | 37.4 | 4020657 |
| 1739316900 | 38.44 | -3.93 | -9.28 | 41.31 | 42.05 | 38.102 | 3321591 |
| 1739230500 | 42.37 | 1.54 | 3.77 | 42.475 | 44 | 40.78 | 3619876 |
| 1738971300 | 40.83 | 1.18 | 2.98 | 40.49 | 43.12 | 40 | 4039707 |
| 1738884900 | 39.65 | -1.47 | -3.57 | 42.31 | 43.89 | 39.245 | 2601836 |
| 1738798500 | 41.12 | -1.6 | -3.75 | 43.61 | 44.3 | 41.03 | 2294528 |
| 1738712100 | 42.72 | -1.16 | -2.64 | 43.26 | 45.46 | 42.17 | 3031597 |
| 1738625700 | 43.88 | -2.41 | -5.21 | 40.15 | 45.3 | 39.2708 | 5242423 |
| 1738366500 | 46.29 | -3.11 | -6.30 | 49.31 | 50.55 | 44.8103 | 3262219 |
| 1738280100 | 49.4 | 3.18 | 6.88 | 47.04 | 51.02 | 47.04 | 3638002 |
| 1738193700 | 46.22 | 2.79 | 6.42 | 43.52 | 47.3299 | 42 | 3301571 |
| 1738107300 | 43.43 | 1.05 | 2.48 | 43.27 | 44.39 | 41.7 | 2856733 |
| 1738020900 | 42.38 | -6.58 | -13.44 | 44.27 | 46.22 | 38.11 | 8017644 |
| 1737761700 | 48.96 | 0.74 | 1.53 | 49.64 | 53.0629 | 48.8 | 5561574 |
| 1737675300 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1737588900 | 48.22 | 0.43 | 0.90 | 46.6 | 49.25 | 45.25 | 4430214 |
| 1737502500 | 47.79 | -0.38 | -0.79 | 49.1 | 50.66 | 41.19 | 9489486 |
| 1737156900 | 48.17 | 4.17 | 9.48 | 47.21 | 49.71 | 46.45 | 5894646 |
| 1737070500 | 44 | 2 | 4.76 | 41.89 | 45.025 | 39.9 | 3493245 |
| 1736984100 | 42 | 5.5 | 15.07 | 39.73 | 42.95 | 39.0822 | 5396773 |
| 1736897700 | 36.5 | 1.12 | 3.17 | 38.31 | 38.61 | 35.23 | 4913652 |
| 1736811300 | 35.38 | -2.21 | -5.88 | 34.16 | 35.44 | 32.31 | 5144898 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
