Hot Features
프리미엄
Granite Shares 2x Long MU Daily ETF (MULL)
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 | 1.13 | 6.76646706587 | 16.7 | 17.86 | 13.9881 | 57598 | 16.06555488 | SP |
| 4 | -2.88 | -13.9063254466 | 20.71 | 22.7361 | 13.9881 | 54362 | 15.95280218 | SP |
| 12 | -4.3092 | -19.4641179446 | 22.1392 | 25.5 | 13.6101 | 48848 | 17.32125351 | SP |
| 26 | -4.55 | -20.3306523682 | 22.38 | 25.5 | 13.6101 | 42907 | 17.35284772 | SP |
| 52 | -4.55 | -20.3306523682 | 22.38 | 25.5 | 13.6101 | 42907 | 17.35284772 | SP |
| 156 | -4.55 | -20.3306523682 | 22.38 | 25.5 | 13.6101 | 42907 | 17.35284772 | SP |
| 260 | -4.55 | -20.3306523682 | 22.38 | 25.5 | 13.6101 | 42907 | 17.35284772 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 17.87 | 1.26 | 7.59 | 17.54 | 18.21 | 17.42 | 54761 |
| 1739489700 | 16.61 | 1.39 | 9.13 | 15.33 | 16.629999 | 15.33 | 74666 |
| 1739403300 | 15.22 | -0.83 | -5.17 | 14.44 | 15.55 | 13.8 | 80216 |
| 1739316900 | 16.05 | -0.7 | -4.18 | 16.219999 | 16.649899 | 15.949 | 69103 |
| 1739230500 | 16.75 | 1.22 | 7.86 | 15.75 | 16.7822 | 15.75 | 49313 |
| 1738971300 | 15.53 | -0.71 | -4.37 | 16.579999 | 16.7 | 15.281 | 27613 |
| 1738884900 | 16.239999 | 0.27 | 1.69 | 16.46 | 16.89 | 16.0151 | 31493 |
| 1738798500 | 15.97 | 1.03 | 6.89 | 14.95 | 15.97 | 14.909 | 41786 |
| 1738712100 | 14.94 | 0.2 | 1.36 | 14.52 | 15.19 | 14.46 | 40057 |
| 1738625700 | 14.74 | -0.44 | -2.90 | 14.4 | 15.176 | 14.24 | 31236 |
| 1738366500 | 15.18 | -0.45 | -2.88 | 15.51 | 16.219999 | 15.18 | 122612 |
| 1738280100 | 15.63 | 1.06 | 7.28 | 15.09 | 15.8799 | 15 | 75216 |
| 1738193700 | 14.57 | 0.25 | 1.75 | 14.86 | 14.96 | 14.18 | 72958 |
| 1738107300 | 14.32 | -0.95 | -6.19 | 15.79 | 15.79 | 14.26 | 102710 |
| 1738020900 | 15.265 | -4.7 | -23.52 | 16.73 | 17.0766 | 14.2688 | 91481 |
| 1737761700 | 19.96 | -2.41 | -10.77 | 20.91 | 20.91 | 19.76 | 19683 |
| 1737675300 | 22.37 | 0 | 0.00 | 22.37 | 22.37 | 22.37 | 0 |
| 1737588900 | 22.37 | -0.08 | -0.36 | 22.47 | 22.7361 | 21.83 | 17318 |
| 1737502500 | 22.45 | 1.45 | 6.90 | 21.26 | 22.715 | 21.075 | 24117 |
| 1737156900 | 21 | 1.09 | 5.46 | 20.71 | 21.08 | 20 | 25827 |
| 1737070500 | 19.9126 | -0.2 | -0.98 | 20.56 | 20.67 | 19.59 | 19150 |
| 1736984100 | 20.11 | 2.17 | 12.10 | 18.76 | 20.32 | 18.76 | 31364 |
| 1736897700 | 17.94 | 0.77 | 4.48 | 17.9 | 17.95 | 17.24 | 51029 |
| 1736811300 | 17.17 | -1.62 | -8.62 | 17.42 | 17.42 | 16.23 | 26496 |
| 1736552100 | 18.79 | -0.02 | -0.11 | 18.22 | 19.11 | 17.868 | 39168 |
| 1736379300 | 18.81 | -0.99 | -5.00 | 20.24 | 20.34 | 18.46 | 44602 |
| 1736292900 | 19.8 | 0.99 | 5.26 | 20.33 | 21.59 | 19.525 | 138422 |
| 1736206500 | 18.81 | 3.27 | 21.01 | 17.46 | 19.5 | 17.46 | 66390 |
| 1735947300 | 15.5438 | 0.86 | 5.85 | 14.85 | 15.635269 | 14.8 | 51438 |
| 1735860900 | 14.685 | 1.01 | 7.40 | 13.97 | 14.685 | 13.9 | 25196 |
| 1735688100 | 13.6728 | -0.42 | -3.00 | 14.14 | 14.4 | 13.66 | 48223 |
| 1735601700 | 14.0958 | -1.05 | -6.96 | 14.68 | 14.68 | 13.84 | 43553 |
| 1735342500 | 15.15 | -0.5 | -3.18 | 15.24 | 15.32 | 14.9 | 27891 |
| 1735256100 | 15.6474 | 0.2 | 1.28 | 15.22 | 15.88 | 15.105 | 48696 |
| 1735077840 | 15.45 | -0.16 | -1.02 | 15.57 | 15.57 | 15.09 | 33567 |
| 1734996900 | 15.61 | -0.06 | -0.41 | 15.77 | 15.93 | 15.146381 | 40466 |
| 1734737700 | 15.6749 | 0.96 | 6.56 | 14.02 | 15.7 | 13.6101 | 130727 |
| 1734651300 | 14.71 | -7.16 | -32.74 | 16.079999 | 16.21 | 13.68 | 348526 |
| 1734564900 | 21.87 | -2.2 | -9.13 | 24.63 | 25.5 | 21.67 | 153159 |
| 1734478500 | 24.0675 | 0.15 | 0.62 | 24.71 | 24.8447 | 23.621 | 50750 |
| 1734392100 | 23.92 | 2.42 | 11.26 | 22.9 | 25.02 | 22.41 | 138910 |
| 1734132900 | 21.5 | 1.63 | 8.19 | 20.86 | 21.6986 | 20.5 | 34985 |
| 1734046500 | 19.8731 | -1.56 | -7.28 | 21.29 | 21.29 | 19.6538 | 22242 |
| 1733960100 | 21.4345 | 1.6 | 8.05 | 20.46 | 21.5 | 20.26 | 17804 |
| 1733873700 | 19.8374 | -2.01 | -9.21 | 22.74 | 22.74 | 19.59 | 13102 |
| 1733787300 | 21.8491 | 0.68 | 3.23 | 21.07 | 22.249 | 21.07 | 5466 |
| 1733528100 | 21.1663 | 0.09 | 0.45 | 21.29 | 21.4795 | 20.67 | 8119 |
| 1733441700 | 21.0721 | -1.02 | -4.62 | 22.38 | 22.449 | 21.0015 | 12591 |
| 1733355300 | 22.0925 | 1.42 | 6.88 | 21.1 | 22.13 | 20.98 | 2986 |
| 1733268900 | 20.6705 | 0.52 | 2.59 | 21.19 | 21.8301 | 20.6705 | 11383 |
| 1733182500 | 20.1486 | 0.24 | 1.23 | 19.75 | 20.5154 | 19.75 | 4063 |
| 1732917840 | 19.9036 | -0.14 | -0.68 | 19.71 | 19.9036 | 19.71 | 1042 |
| 1732750500 | 20.0402 | -1.48 | -6.86 | 20.8 | 20.8 | 19.67 | 5260 |
| 1732664100 | 21.5152 | -1.23 | -5.42 | 22.49 | 22.49 | 20.98 | 3111 |
| 1732577700 | 22.7482 | 0.79 | 3.60 | 22.44 | 23.3611 | 22.44 | 5338 |
| 1732318500 | 21.9579 | -0.1 | -0.46 | 21.99 | 22.1392 | 21.831 | 3648 |
| 1732232100 | 22.0588 | 1.85 | 9.15 | 21.199 | 22.19 | 21.17 | 5020 |
| 1732145700 | 20.2099 | 0.21 | 1.06 | 20.47 | 20.47 | 19.52 | 4202 |
| 1732059300 | 19.9973 | 0.09 | 0.45 | 19.75 | 20.03 | 19.65 | 1335 |
| 1731972900 | 19.9078 | 0.42 | 2.15 | 19.66 | 19.969 | 19.47 | 1689 |
