Hot Features
프리미엄
First Trust Nasdaq Semiconductor (FTXL)
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 | -2.88 | -3.1914893617 | 90.24 | 92.64 | 85.66 | 3249330 | 90.08323433 | SP |
| 4 | -0.73 | -0.828697922579 | 88.09 | 92.64 | 85.66 | 929226 | 89.91480884 | SP |
| 12 | -8.55 | -8.91460744448 | 95.91 | 97.485 | 85.55 | 328146 | 90.00359628 | SP |
| 26 | -17.21 | -16.4578751076 | 104.57 | 107.74 | 78.34 | 179599 | 90.32657988 | SP |
| 52 | 7.02 | 8.73786407767 | 80.34 | 107.74 | 75.62 | 130817 | 89.24280219 | SP |
| 156 | 11.7 | 15.4639175258 | 75.66 | 107.74 | 44.87 | 94577 | 75.79174971 | SP |
| 260 | 45.95 | 110.963535378 | 41.41 | 107.74 | 27.4651 | 61958 | 73.95282689 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 87.36 | 1.65 | 1.93 | 85.36 | 88.31 | 85.36 | 103450 |
| 1734651300 | 85.71 | -1.38 | -1.58 | 87.46 | 87.46 | 85.66 | 260293 |
| 1734564900 | 87.09 | -3.85 | -4.23 | 91.33 | 91.93 | 86.69 | 173228 |
| 1734478500 | 90.94 | -1.1 | -1.20 | 91.24 | 91.76 | 90.31 | 44210 |
| 1734392100 | 92.04 | 1.88 | 2.09 | 90.63 | 92.64 | 90.09 | 217258 |
| 1734132900 | 90.16 | 1.72 | 1.94 | 90.24 | 90.9 | 89.11 | 15551660 |
| 1734046500 | 88.44 | -0.63 | -0.71 | 87.93 | 88.5017 | 87.45 | 1091956 |
| 1733960100 | 89.07 | 2.46 | 2.84 | 88.09 | 89.325 | 87.5139 | 755074 |
| 1733873700 | 86.61 | -2.15 | -2.42 | 89.09 | 89.09 | 86.42 | 22063 |
| 1733787300 | 88.76 | -0.39 | -0.44 | 88.53 | 89.8319 | 88.31 | 28080 |
| 1733528100 | 89.15 | 0.96 | 1.09 | 88.63 | 89.15 | 88.571 | 14781 |
| 1733441700 | 88.19 | -2.37 | -2.61 | 90.42 | 90.42 | 88.09 | 53090 |
| 1733355300 | 90.555 | 0.72 | 0.80 | 91.47 | 91.47 | 90.292 | 74204 |
| 1733268900 | 89.84 | -0.76 | -0.84 | 90.16 | 90.16 | 89.35 | 22699 |
| 1733182500 | 90.6 | 2.15 | 2.42 | 88.97 | 91.1127 | 88.97 | 45141 |
| 1732917840 | 88.455 | 1.36 | 1.56 | 87.38 | 89.1888 | 87.38 | 6384 |
| 1732750500 | 87.1 | -1.29 | -1.46 | 87.85 | 88.1 | 85.86 | 18875 |
| 1732664100 | 88.39 | -1.06 | -1.19 | 90.37 | 90.42 | 87.67 | 27155 |
| 1732577700 | 89.45 | 1.08 | 1.22 | 89.66 | 90.1605 | 89.13 | 21143 |
| 1732318500 | 88.37 | -0.27 | -0.30 | 88.09 | 88.6968 | 87.9215 | 78608 |
| 1732232100 | 88.64 | 1.68 | 1.93 | 87.85 | 88.8862 | 86.36 | 40028 |
| 1732145700 | 86.96 | -0.23 | -0.26 | 86.68 | 86.96 | 85.55 | 25961 |
| 1732059300 | 87.19 | -0.05 | -0.06 | 86.63 | 87.61 | 86.1324 | 43393 |
| 1731972900 | 87.24 | 0.93 | 1.08 | 86.11 | 87.27 | 85.955 | 27996 |
| 1731713700 | 86.31 | -2.99 | -3.35 | 87.29 | 87.8815 | 86.06 | 72864 |
| 1731627300 | 89.3 | 0.2 | 0.22 | 90.1 | 90.36 | 89.0193 | 30553 |
| 1731540900 | 89.1 | -1.83 | -2.01 | 90.05 | 90.05 | 89.1 | 21219 |
| 1731454500 | 90.93 | -1.25 | -1.36 | 91.87 | 91.87 | 89.974 | 24593 |
| 1731368100 | 92.18 | -2.13 | -2.26 | 94.13 | 94.13 | 91.08 | 34133 |
| 1731108900 | 94.31 | -0.92 | -0.97 | 94.69 | 94.95 | 94.12 | 74582 |
| 1731022500 | 95.23 | 2.19 | 2.35 | 94.78 | 95.27 | 94.501 | 56863 |
| 1730936100 | 93.04 | 3.1 | 3.45 | 92.42 | 93.52 | 91.5841 | 23303 |
| 1730849700 | 89.94 | 1.01 | 1.14 | 88.82 | 89.99 | 88.82 | 11615 |
| 1730763300 | 88.93 | -0.62 | -0.69 | 89.13 | 89.9 | 88.7091 | 15966 |
| 1730500500 | 89.55 | 1.42 | 1.61 | 88.98 | 90 | 88.79 | 26062 |
| 1730414100 | 88.13 | -3.51 | -3.83 | 90.92 | 90.92 | 87.5201 | 25532 |
| 1730327700 | 91.64 | -2.85 | -3.02 | 92.12 | 92.85 | 91.43 | 14863 |
| 1730241300 | 94.49 | 1.43 | 1.54 | 92.3 | 94.9899 | 92.07 | 16128 |
| 1730154900 | 93.06 | 0.15 | 0.16 | 92.8 | 93.65 | 92.8 | 13766 |
| 1729895700 | 92.91 | 1.28 | 1.40 | 92.72 | 93.9867 | 92.72 | 45058 |
| 1729809300 | 91.63 | 0.14 | 0.15 | 92.34 | 92.34 | 91.065 | 16335 |
| 1729722900 | 91.49 | -0.64 | -0.69 | 92 | 92.39 | 90.13 | 13418 |
| 1729636500 | 92.13 | -0.35 | -0.38 | 92.02 | 92.5862 | 91.55 | 14466 |
| 1729550100 | 92.48 | -0.62 | -0.67 | 92.39 | 92.77 | 91.68 | 15435 |
| 1729290900 | 93.1 | 0.09 | 0.10 | 93.38 | 93.5258 | 92.54 | 30993 |
| 1729204500 | 93.01 | 0.65 | 0.70 | 94.59 | 94.59 | 92.78 | 17905 |
| 1729118100 | 92.36 | -0.37 | -0.40 | 93.62 | 93.62 | 92.05 | 23965 |
| 1729031700 | 92.73 | -4.57 | -4.70 | 96.95 | 97.485 | 91.99 | 23092 |
| 1728945300 | 97.3 | 2.27 | 2.39 | 95.84 | 97.3 | 95.84 | 25821 |
| 1728686100 | 95.03 | 0.42 | 0.44 | 93.83 | 95.49 | 93.83 | 11389 |
| 1728599700 | 94.61 | -0.06 | -0.06 | 93.64 | 94.61 | 93.14 | 13938 |
| 1728513300 | 94.67 | 0.82 | 0.87 | 93.58 | 94.93 | 93.04 | 21373 |
| 1728426900 | 93.85 | 1.45 | 1.57 | 92.67 | 93.85 | 92.06 | 17142 |
| 1728340500 | 92.4 | -0.59 | -0.63 | 92.5 | 93.25 | 91.8811 | 24366 |
| 1728081300 | 92.99 | 1.29 | 1.41 | 93.87 | 93.8837 | 92.22 | 35055 |
| 1727994900 | 91.7 | 0.04 | 0.04 | 91.09 | 92.81 | 91.02 | 25882 |
| 1727908500 | 91.66 | 0.96 | 1.06 | 90.6 | 92.71 | 90.37 | 62814 |
| 1727822100 | 90.7 | -2.58 | -2.77 | 93.19 | 93.19 | 89.771 | 32146 |
| 1727735700 | 93.28 | -0.76 | -0.81 | 92.89 | 93.705 | 92.03 | 22739 |
| 1727476500 | 94.04 | -1.42 | -1.49 | 95.91 | 95.91 | 93.995 | 11495 |
| 1727390100 | 95.46 | 3.18 | 3.45 | 95.93 | 96.4 | 92.99 | 37848 |
| 1727303700 | 92.28 | 0.61 | 0.67 | 91.31 | 92.88 | 91.31 | 20892 |
| 1727217300 | 91.67 | 0.69 | 0.76 | 91.61 | 92.27 | 90.92 | 17805 |
| 1727130900 | 90.98 | 0.58 | 0.64 | 90.79 | 91.02 | 90.0942 | 40577 |
