Hot Features
프리미엄
F/m Emerald Life Sciences Innovation ETF (LFSC)
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 | -1.4118 | -5.88740617181 | 23.98 | 24.5617 | 22.2501 | 7335 | 23.24044147 | SP |
| 4 | -3.5618 | -13.6310753923 | 26.13 | 26.36 | 22.2501 | 5766 | 24.19067818 | SP |
| 12 | -2.1083 | -8.5437562053 | 24.6765 | 27.45 | 22.2501 | 3239 | 24.53388976 | SP |
| 26 | -2.5118 | -10.0151515152 | 25.08 | 27.76 | 22.2501 | 3173 | 24.97521509 | SP |
| 52 | -2.5118 | -10.0151515152 | 25.08 | 27.76 | 22.2501 | 3173 | 24.97521509 | SP |
| 156 | -2.5118 | -10.0151515152 | 25.08 | 27.76 | 22.2501 | 3173 | 24.97521509 | SP |
| 260 | -2.5118 | -10.0151515152 | 25.08 | 27.76 | 22.2501 | 3173 | 24.97521509 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.5682 | -0.47 | -2.04 | 22.98 | 22.98 | 22.2501 | 462 |
| 1741304100 | 23.038 | -0.56 | -2.36 | 23.49 | 23.49 | 22.9815 | 15729 |
| 1741217700 | 23.5942 | 0.26 | 1.13 | 23.5592 | 23.5942 | 23.5592 | 104 |
| 1741131300 | 23.3306 | 0.03 | 0.14 | 23 | 23.58 | 22.9 | 6143 |
| 1741044900 | 23.2979 | -1.26 | -5.15 | 23.925 | 23.925 | 23.2979 | 13313 |
| 1740785700 | 24.5617 | 0.55 | 2.30 | 23.98 | 24.5617 | 23.98 | 1384 |
| 1740699300 | 24.0101 | -0.13 | -0.54 | 24.35 | 24.639 | 24.0101 | 9980 |
| 1740612900 | 24.1416 | 0.03 | 0.13 | 24.93 | 24.96 | 24.1416 | 11544 |
| 1740526500 | 24.1107 | -0.71 | -2.86 | 24.4 | 24.4 | 23.9375 | 17324 |
| 1740440100 | 24.8208 | -0.27 | -1.09 | 24.79 | 25.12 | 24.64 | 10933 |
| 1740180900 | 25.0947 | -0.74 | -2.86 | 25.57 | 25.58 | 25.0947 | 1184 |
| 1740094500 | 25.8344 | -0.14 | -0.55 | 25.39 | 25.9 | 25.39 | 561 |
| 1740008100 | 25.9773 | 0.32 | 1.24 | 25.92 | 25.9773 | 25.92 | 1426 |
| 1739921700 | 25.6596 | 0.01 | 0.05 | 26.36 | 26.36 | 25.6596 | 485 |
| 1739576100 | 25.6467 | 0.02 | 0.07 | 25.74 | 25.74 | 25.61 | 671 |
| 1739489700 | 25.629 | 0.02 | 0.06 | 25.595 | 25.64 | 25.48 | 1490 |
| 1739403300 | 25.6139 | 0.13 | 0.50 | 26.26 | 26.26 | 25.4116 | 2446 |
| 1739316900 | 25.4873 | 0.01 | 0.03 | 25.51 | 25.59 | 25.4399 | 4411 |
| 1739230500 | 25.4797 | -0.29 | -1.13 | 26.05 | 26.05 | 25.4797 | 7997 |
| 1738971300 | 25.772 | -0.42 | -1.61 | 26.13 | 26.13 | 25.75 | 2423 |
| 1738884900 | 26.1936 | -0.44 | -1.67 | 26.4794 | 26.5472 | 26.1936 | 11331 |
| 1738798500 | 26.638 | 0.26 | 1.00 | 26.6 | 26.81 | 26.59 | 1802 |
| 1738712100 | 26.3753 | 0.53 | 2.03 | 26.11 | 26.41 | 26.11 | 1090 |
| 1738625700 | 25.8502 | -0.33 | -1.27 | 25.51 | 26.11 | 25.51 | 2525 |
| 1738366500 | 26.1831 | -0.4 | -1.49 | 26.48 | 26.48 | 26.16 | 170 |
| 1738280100 | 26.5798 | 0.15 | 0.58 | 26.8302 | 26.99 | 26.48 | 2407 |
| 1738193700 | 26.4275 | -0.01 | -0.05 | 26.94 | 26.94 | 26.4275 | 4423 |
| 1738107300 | 26.4409 | 0.32 | 1.24 | 26.43 | 26.4409 | 26.26 | 1617 |
| 1738020900 | 26.1164 | 0.65 | 2.54 | 25.41 | 26.6477 | 25.41 | 2819 |
| 1737761700 | 25.4689 | 0.25 | 0.98 | 27.45 | 27.45 | 25.45 | 3703 |
| 1737675300 | 25.2209 | 0 | 0.00 | 25.2209 | 25.2209 | 25.2209 | 0 |
| 1737588900 | 25.2209 | 0.26 | 1.02 | 25.1 | 25.2209 | 25.1 | 878 |
| 1737502500 | 24.9653 | 0.55 | 2.25 | 23.91 | 24.9653 | 23.91 | 1443 |
| 1737156900 | 24.4154 | 0.13 | 0.52 | 24.38 | 25.09 | 24.38 | 3391 |
| 1737070500 | 24.2882 | -0.17 | -0.69 | 24.21 | 24.3799 | 24.21 | 273 |
| 1736984100 | 24.4573 | 0.33 | 1.37 | 24.53 | 24.53 | 24.45 | 361 |
| 1736897700 | 24.126 | -0.22 | -0.91 | 25.31 | 25.31 | 24.025 | 6650 |
| 1736811300 | 24.3465 | 0.8 | 3.39 | 24.12 | 24.3465 | 24.12 | 917 |
| 1736552100 | 23.5471 | -0.73 | -3.01 | 23.79 | 23.79 | 23.46 | 2943 |
| 1736379300 | 24.2788 | -0 | -0.01 | 24.33 | 24.33 | 24.27 | 113 |
| 1736292900 | 24.2809 | 0.22 | 0.93 | 24.19 | 24.36 | 24.19 | 717 |
| 1736206500 | 24.0576 | -0.01 | -0.04 | 24.97 | 24.97 | 24.0576 | 41 |
| 1735947300 | 24.0667 | 0.28 | 1.19 | 24.09 | 24.09 | 24.0667 | 48 |
| 1735860900 | 23.7831 | 0.39 | 1.68 | 23.74 | 23.7831 | 23.73 | 504 |
| 1735688100 | 23.3907 | 0.04 | 0.16 | 23.54 | 23.54 | 23.34 | 1104 |
| 1735601700 | 23.3527 | -0.31 | -1.31 | 23.4 | 23.4 | 23.3527 | 102 |
| 1735342500 | 23.6616 | -0.49 | -2.04 | 24.67 | 24.67 | 23.6616 | 2811 |
| 1735256100 | 24.1549 | 0.26 | 1.10 | 24.0121 | 24.1549 | 24.0121 | 841 |
| 1735077840 | 23.8913 | 0.15 | 0.64 | 23.79 | 23.8913 | 23.79 | 110 |
| 1734996900 | 23.739 | -0.01 | -0.05 | 23.74 | 23.74 | 23.71 | 1612 |
| 1734737700 | 23.7498 | 0.23 | 0.97 | 23.69 | 23.81 | 23.69 | 1813 |
| 1734651300 | 23.5227 | -0.15 | -0.64 | 23.875 | 23.875 | 23.46 | 2135 |
| 1734564900 | 23.6748 | -1.16 | -4.68 | 24.75 | 24.75 | 23.6748 | 995 |
| 1734478500 | 24.836 | 0.03 | 0.12 | 24.78 | 24.9 | 24.78 | 387 |
| 1734392100 | 24.8056 | 0.27 | 1.12 | 24.7349 | 24.82 | 24.7349 | 2201 |
| 1734132900 | 24.5317 | -0.23 | -0.92 | 24.6765 | 24.6765 | 24.51 | 1103 |
| 1734046500 | 24.7607 | -1.09 | -4.23 | 25.1 | 25.1 | 24.7607 | 1179 |
| 1733960100 | 25.8537 | 0.27 | 1.05 | 25.8537 | 25.8537 | 25.8537 | 18 |
| 1733873700 | 25.5843 | -0.22 | -0.87 | 25.84 | 25.84 | 25.5843 | 6 |
| 1733787300 | 25.8077 | -0.38 | -1.46 | 25.8077 | 25.8077 | 25.8077 | 28 |
