Hot Features
프리미엄
First Trust Asia Pacific ex Japan AlphaDEX Fund (FPA)
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 | 0.03 | 0.101798439091 | 29.47 | 29.77 | 29.31 | 208 | 29.64049192 | SP |
| 4 | -0.29 | -0.973481033904 | 29.79 | 30.36 | 28.75 | 632 | 29.35168628 | SP |
| 12 | 0.69 | 2.39500173551 | 28.81 | 31.01 | 28.19 | 714 | 29.86904209 | SP |
| 26 | 1.64 | 5.88657573582 | 27.86 | 31.01 | 26.36 | 867 | 28.68749635 | SP |
| 52 | 4.05 | 15.9135559921 | 25.45 | 31.01 | 24.89 | 1449 | 26.97921545 | SP |
| 156 | -1.84 | -5.87109125718 | 31.34 | 32.36 | 22.31 | 2022 | 27.51300031 | SP |
| 260 | 1.2414 | 4.39299894545 | 28.2586 | 37.6799 | 16.68 | 2800 | 29.05569139 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 29.75 | 0.36 | 1.22 | 29.87 | 29.87 | 29.5967 | 243 |
| 1732318500 | 29.39 | -0.38 | -1.28 | 29.31 | 29.39 | 29.31 | 218 |
| 1732232100 | 29.77 | 0.27 | 0.92 | 29.67 | 29.77 | 29.67 | 349 |
| 1732145700 | 29.5 | -0.04 | -0.14 | 29.5 | 29.5 | 29.5 | 4 |
| 1732059300 | 29.5417 | 0.19 | 0.65 | 29.47 | 29.5417 | 29.31 | 383 |
| 1731972900 | 29.3519 | 0.41 | 1.42 | 29.19 | 29.3519 | 29.19 | 279 |
| 1731713700 | 28.94 | 0.04 | 0.14 | 29.09 | 29.09 | 28.94 | 147 |
| 1731627300 | 28.9 | 0.04 | 0.16 | 29.09 | 29.09 | 28.9 | 543 |
| 1731540900 | 28.855 | -0.34 | -1.15 | 28.8356 | 29.01 | 28.75 | 1089 |
| 1731454500 | 29.19 | -0.27 | -0.92 | 29.38 | 29.38 | 29.17 | 326 |
| 1731368100 | 29.46 | -0.26 | -0.87 | 29.78 | 29.78 | 29.46 | 1251 |
| 1731108900 | 29.72 | -0.64 | -2.11 | 29.97 | 29.97 | 29.515 | 416 |
| 1731022500 | 30.36 | 0.76 | 2.57 | 30.04 | 30.36 | 30.04 | 7 |
| 1730936100 | 29.6 | -0.25 | -0.83 | 29.41 | 29.6 | 29.15 | 874 |
| 1730849700 | 29.8471 | 0.31 | 1.05 | 29.89 | 29.89 | 29.8471 | 352 |
| 1730763300 | 29.536 | 0.19 | 0.66 | 29.86 | 29.86 | 29.536 | 223 |
| 1730500500 | 29.3416 | 0.29 | 1.00 | 29.53 | 29.66 | 29.3416 | 5610 |
| 1730414100 | 29.05 | -0.43 | -1.45 | 28.97 | 29.13 | 28.97 | 313 |
| 1730327700 | 29.476 | -0.24 | -0.82 | 29.36 | 29.476 | 29.36 | 177 |
| 1730241300 | 29.72 | -0.22 | -0.72 | 29.79 | 29.79 | 29.72 | 139 |
| 1730154900 | 29.935 | -0.09 | -0.28 | 30.1 | 30.1 | 29.935 | 188 |
| 1729895700 | 30.02 | 0.17 | 0.55 | 30.17 | 30.17 | 30.02 | 415 |
| 1729809300 | 29.8549 | 0.38 | 1.31 | 29.99 | 29.99 | 29.61 | 101 |
| 1729722900 | 29.47 | -0.51 | -1.70 | 29.66 | 29.66 | 29.43 | 230 |
| 1729636500 | 29.98 | 0.35 | 1.18 | 29.71 | 29.98 | 29.59 | 2746 |
| 1729550100 | 29.63 | -0.68 | -2.24 | 29.91 | 29.91 | 29.63 | 272 |
| 1729290900 | 30.31 | 0.36 | 1.20 | 29.94 | 30.31 | 29.94 | 4978 |
| 1729204500 | 29.95 | -0.16 | -0.51 | 29.95 | 29.95 | 29.95 | 0 |
| 1729118100 | 30.105 | 0.27 | 0.90 | 29.98 | 30.33 | 29.93 | 949 |
| 1729031700 | 29.835 | -0.38 | -1.26 | 29.98 | 29.98 | 29.835 | 2636 |
| 1728945300 | 30.215 | 0.03 | 0.10 | 30.215 | 30.215 | 30.215 | 0 |
| 1728686100 | 30.185 | 0.21 | 0.70 | 30.2 | 30.2 | 30.185 | 1601 |
| 1728599700 | 29.9759 | 0.01 | 0.02 | 30.08 | 30.08 | 29.85 | 198 |
| 1728513300 | 29.97 | -0.02 | -0.07 | 29.84 | 29.97 | 29.84 | 4 |
| 1728426900 | 29.99 | -0.38 | -1.25 | 30.01 | 30.01 | 29.94 | 112 |
| 1728340500 | 30.3709 | 0.31 | 1.03 | 30.23 | 30.3709 | 30.23 | 69 |
| 1728081300 | 30.06 | -0.07 | -0.22 | 30.01 | 30.26 | 30.01 | 567 |
| 1727994900 | 30.125 | -0.44 | -1.42 | 30.19 | 30.19 | 30.125 | 23 |
| 1727908500 | 30.56 | 0.3 | 0.99 | 30.38 | 30.56 | 30.07 | 4938 |
| 1727822100 | 30.26 | -0.31 | -1.01 | 30.47 | 30.47 | 30.26 | 288 |
| 1727735700 | 30.57 | -0.3 | -0.96 | 30.6 | 30.95 | 30.57 | 755 |
| 1727476500 | 30.865 | 0.04 | 0.11 | 31.01 | 31.01 | 30.865 | 36 |
| 1727390100 | 30.83 | 0.89 | 2.97 | 30.76 | 30.9541 | 30.76 | 960 |
| 1727303700 | 29.94 | -0.63 | -2.04 | 30.17 | 30.17 | 29.94 | 175 |
| 1727217300 | 30.565 | 0.35 | 1.14 | 30.45 | 30.74 | 30.38 | 3243 |
| 1727130900 | 30.22 | -0.1 | -0.32 | 30.21 | 30.51 | 30.12 | 1122 |
| 1726871700 | 30.3183 | -0.4 | -1.31 | 30.48 | 30.48 | 30.3183 | 46 |
| 1726785300 | 30.72 | 0.97 | 3.27 | 30.28 | 30.72 | 30.28 | 1506 |
| 1726698900 | 29.7477 | 0.01 | 0.05 | 29.85 | 29.85 | 29.7477 | 10 |
| 1726612500 | 29.7331 | -0.07 | -0.23 | 29.8 | 29.8 | 29.7331 | 148 |
| 1726526100 | 29.803 | 0.45 | 1.54 | 29.4 | 29.803 | 29.4 | 529 |
| 1726266900 | 29.35 | 0.27 | 0.93 | 29.28 | 29.35 | 29.28 | 14 |
| 1726180500 | 29.08 | 0.33 | 1.17 | 28.88 | 29.08 | 28.88 | 157 |
| 1726094100 | 28.745 | 0.08 | 0.28 | 28.48 | 28.745 | 28.48 | 810 |
| 1726007700 | 28.6657 | -0.05 | -0.17 | 28.6465 | 28.6657 | 28.605 | 477 |
| 1725921300 | 28.7156 | 0.53 | 1.86 | 28.83 | 28.88 | 28.7156 | 2416 |
| 1725662100 | 28.19 | -0.86 | -2.96 | 28.75 | 28.75 | 28.19 | 3 |
| 1725575700 | 29.05 | 0.31 | 1.08 | 28.79 | 29.05 | 28.79 | 7 |
| 1725489300 | 28.74 | -0.2 | -0.68 | 28.67 | 28.74 | 28.67 | 1 |
| 1725402900 | 28.9379 | -0.35 | -1.19 | 28.81 | 28.9379 | 28.81 | 371 |
| 1725057300 | 29.285 | -0.11 | -0.37 | 29.285 | 29.285 | 29.285 | 4 |
| 1724970900 | 29.3929 | 0.25 | 0.87 | 29.22 | 29.3929 | 29.22 | 230 |
| 1724884500 | 29.14 | -0.34 | -1.16 | 29.34 | 29.34 | 29.14 | 363 |
| 1724798100 | 29.4811 | -0.01 | -0.03 | 29.4811 | 29.4811 | 29.4811 | 0 |
| 1724711700 | 29.49 | -0.07 | -0.24 | 29.32 | 29.49 | 29.32 | 105 |
