Hot Features
프리미엄
Guru Favorite Stocks ETF (GFGF)
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 | 0.6589 | 2.09041878173 | 31.52 | 32.3199 | 31.52 | 348 | 31.97526874 | SP |
| 4 | 0.9989 | 3.20365618987 | 31.18 | 32.33 | 30.4274 | 557 | 31.39073038 | SP |
| 12 | 3.0489 | 10.4665293512 | 29.13 | 32.33 | 28.66 | 411 | 30.5065894 | SP |
| 26 | 3.9489 | 13.9883103082 | 28.23 | 32.33 | 27.3274 | 920 | 29.52026856 | SP |
| 52 | 8.6689 | 36.8732454275 | 23.51 | 32.33 | 23.4299 | 1828 | 27.3478772 | SP |
| 156 | 7.0289 | 27.9479125249 | 25.15 | 32.33 | 17.96 | 4092 | 23.81985137 | SP |
| 260 | 7.0289 | 27.9479125249 | 25.15 | 32.33 | 17.96 | 4092 | 23.81985137 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.2 | 0.24 | 0.75 | 32 | 32.2 | 32 | 762 |
| 1732577700 | 31.96 | 0.07 | 0.22 | 32 | 32 | 31.8966 | 467 |
| 1732318500 | 31.89 | 0.07 | 0.23 | 31.8 | 31.89 | 31.8 | 94 |
| 1732232100 | 31.8174 | 0.17 | 0.52 | 31.566 | 31.8174 | 31.566 | 204 |
| 1732145700 | 31.652 | -0.11 | -0.34 | 31.52 | 31.68 | 31.52 | 314 |
| 1732059300 | 31.76 | 0.26 | 0.83 | 31.46 | 31.76 | 31.46 | 103 |
| 1731972900 | 31.5 | 0.08 | 0.25 | 31.38 | 31.5 | 31.38 | 267 |
| 1731713700 | 31.42 | -0.59 | -1.84 | 31.77 | 31.77 | 31.42 | 6 |
| 1731627300 | 32.009999 | -0.1 | -0.31 | 32.11 | 32.2 | 32.009999 | 407 |
| 1731540900 | 32.11 | -0.16 | -0.50 | 32.21 | 32.241039 | 32.1 | 353 |
| 1731454500 | 32.27 | -0 | -0.01 | 32.299999 | 32.299999 | 32.27 | 233 |
| 1731368100 | 32.273699 | -0.01 | -0.02 | 32.299999 | 32.33 | 32.273699 | 450 |
| 1731108900 | 32.28 | 0.26 | 0.81 | 32.08 | 32.299999 | 32.08 | 104 |
| 1731022500 | 32.02 | 0.06 | 0.19 | 32.04 | 32.15 | 31.976 | 405 |
| 1730936100 | 31.96 | 1.03 | 3.33 | 31.655 | 31.96 | 31.655 | 110 |
| 1730849700 | 30.93 | 0.41 | 1.34 | 30.65 | 30.93 | 30.65 | 1088 |
| 1730763300 | 30.52 | -0.06 | -0.18 | 30.59 | 30.59 | 30.52 | 181 |
| 1730500500 | 30.5761 | 0.15 | 0.49 | 30.5761 | 30.5761 | 30.5761 | 132 |
| 1730414100 | 30.4274 | -0.68 | -2.19 | 30.88 | 30.88 | 30.4274 | 118 |
| 1730327700 | 31.11 | 0.09 | 0.29 | 31.06 | 31.18 | 31.06 | 5839 |
| 1730241300 | 31.02 | 0.19 | 0.61 | 30.78 | 31.02 | 30.78 | 10 |
| 1730154900 | 30.8308 | 0.02 | 0.05 | 30.88 | 30.9 | 30.8308 | 40 |
| 1729895700 | 30.8141 | 0.03 | 0.11 | 30.86 | 30.86 | 30.8141 | 79 |
| 1729809300 | 30.78 | -0.1 | -0.32 | 30.9 | 30.9 | 30.78 | 5 |
| 1729722900 | 30.88 | -0.15 | -0.48 | 30.94 | 30.94 | 30.88 | 7 |
| 1729636500 | 31.03 | -0.14 | -0.45 | 30.97 | 31.16 | 30.97 | 94 |
| 1729550100 | 31.1717 | -0 | -0.01 | 31.16 | 31.1717 | 31.16 | 71 |
| 1729290900 | 31.1735 | 0.09 | 0.30 | 31.08 | 31.1735 | 31.08 | 364 |
| 1729204500 | 31.08 | 0.16 | 0.52 | 31.13 | 31.13 | 31.07 | 37 |
| 1729118100 | 30.92 | 0.18 | 0.59 | 30.73 | 30.92 | 30.73 | 56 |
| 1729031700 | 30.74 | -0.32 | -1.02 | 30.99 | 30.99 | 30.73 | 426 |
| 1728945300 | 31.0582 | 0.27 | 0.87 | 31.05 | 31.0582 | 31.05 | 200 |
| 1728686100 | 30.79 | 0.32 | 1.05 | 30.5 | 30.79 | 30.5 | 119 |
| 1728599700 | 30.47 | -0.1 | -0.33 | 30.51 | 30.51 | 30.47 | 305 |
| 1728513300 | 30.57 | 0.2 | 0.67 | 30.39 | 30.57 | 30.39 | 1292 |
| 1728426900 | 30.3655 | 0.37 | 1.22 | 30.25 | 30.3655 | 30.25 | 29 |
| 1728340500 | 30 | -0.32 | -1.06 | 30.29 | 30.29 | 30 | 126 |
| 1728081300 | 30.32 | 0.25 | 0.82 | 30.32 | 30.32 | 30.32 | 28 |
| 1727994900 | 30.0732 | -0.04 | -0.14 | 29.9769 | 30.09 | 29.9769 | 193 |
| 1727908500 | 30.1145 | 0 | 0.01 | 30.09 | 30.1145 | 30.09 | 267 |
| 1727822100 | 30.11 | -0.1 | -0.33 | 30.2 | 30.2 | 30.01 | 7 |
| 1727735700 | 30.21 | 0.11 | 0.36 | 30.04 | 30.21 | 29.995 | 237 |
| 1727476500 | 30.1027 | -0.02 | -0.06 | 30.13 | 30.13 | 30.1027 | 153 |
| 1727390100 | 30.12 | 0.05 | 0.17 | 30.28 | 30.28 | 30.07 | 461 |
| 1727303700 | 30.07 | 0.03 | 0.10 | 30.11 | 30.11 | 30.07 | 4 |
| 1727217300 | 30.04 | -0.12 | -0.40 | 30.15 | 30.15 | 30.04 | 37 |
| 1727130900 | 30.16 | 0.09 | 0.29 | 30.18 | 30.18 | 30.14 | 89 |
| 1726871700 | 30.0733 | -0.08 | -0.25 | 30.0733 | 30.0733 | 30.0733 | 2 |
| 1726785300 | 30.15 | 0.37 | 1.23 | 30.3 | 30.3 | 30.15 | 338 |
| 1726698900 | 29.783 | -0.14 | -0.46 | 29.92 | 29.92 | 29.783 | 156 |
| 1726612500 | 29.92 | 0 | 0.01 | 30.09 | 30.09 | 29.92 | 811 |
| 1726526100 | 29.9159 | 0.13 | 0.42 | 29.85 | 29.9159 | 29.85 | 1669 |
| 1726266900 | 29.79 | 0.09 | 0.30 | 29.72 | 29.88 | 29.72 | 1304 |
| 1726180500 | 29.7 | 0.3 | 1.02 | 29.49 | 29.7 | 29.49 | 1047 |
| 1726094100 | 29.3991 | 0.35 | 1.20 | 28.81 | 29.3991 | 28.81 | 29 |
| 1726007700 | 29.05 | 0.09 | 0.31 | 29.06 | 29.06 | 28.98 | 1697 |
| 1725921300 | 28.96 | 0.29 | 1.01 | 28.83 | 29.09 | 28.83 | 1416 |
| 1725662100 | 28.67 | -0.35 | -1.19 | 29.06 | 29.06 | 28.66 | 8 |
| 1725575700 | 29.0157 | -0.15 | -0.53 | 29.13 | 29.13 | 28.98 | 815 |
| 1725489300 | 29.17 | -0.09 | -0.31 | 29.13 | 29.27 | 29.13 | 1122 |
| 1725402900 | 29.26 | -0.5 | -1.68 | 29.65 | 29.65 | 29.26 | 65 |
| 1725057300 | 29.76 | 0.18 | 0.61 | 29.67 | 29.76 | 29.5128 | 3091 |
| 1724970900 | 29.58 | 0.07 | 0.24 | 29.62 | 29.82 | 29.49 | 29845 |
| 1724884500 | 29.51 | -0.04 | -0.14 | 29.65 | 29.65 | 29.33 | 6666 |
| 1724798100 | 29.55 | 0.05 | 0.17 | 29.37 | 29.62 | 29.36 | 4132 |
