Hot Features
프리미엄
Defiance Quantum ETF (QTUM)
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 | 1.19 | 1.83302526186 | 64.92 | 67.275 | 64.78 | 46149 | 66.41209627 | SP |
| 4 | 2.44 | 3.83226009109 | 63.67 | 67.275 | 61.78 | 31105 | 64.53849176 | SP |
| 12 | 3.38 | 5.38817152877 | 62.73 | 67.275 | 57.34 | 33249 | 62.26178841 | SP |
| 26 | 7.77 | 13.3184778882 | 58.34 | 67.275 | 57.34 | 32128 | 62.15516112 | SP |
| 52 | 7.77 | 13.3184778882 | 58.34 | 67.275 | 57.34 | 32128 | 62.15516112 | SP |
| 156 | 7.77 | 13.3184778882 | 58.34 | 67.275 | 57.34 | 32128 | 62.15516112 | SP |
| 260 | 7.77 | 13.3184778882 | 58.34 | 67.275 | 57.34 | 32128 | 62.15516112 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 66.19 | 0.1 | 0.15 | 66.31 | 66.89 | 65.915 | 62369 |
| 1731454500 | 66.09 | -0.8 | -1.20 | 66.43 | 66.78 | 65.36 | 47917 |
| 1731368100 | 66.89 | 0.26 | 0.39 | 67.275 | 67.275 | 66.09 | 38073 |
| 1731108900 | 66.629999 | 0.17 | 0.26 | 66.06 | 66.7603 | 65.973 | 42024 |
| 1731022500 | 66.459999 | 2.59 | 4.06 | 64.92 | 66.459999 | 64.78 | 40360 |
| 1730936100 | 63.87 | 1.52 | 2.44 | 63.63 | 64.045 | 63.1571 | 48193 |
| 1730849700 | 62.35 | 0.57 | 0.92 | 62.06 | 62.3581 | 62.04 | 17910 |
| 1730763300 | 61.78 | -0.34 | -0.55 | 62.18 | 62.5572 | 61.78 | 22294 |
| 1730500500 | 62.12 | -0.16 | -0.26 | 62.49 | 62.76 | 62.07 | 21523 |
| 1730414100 | 62.28 | -1.61 | -2.52 | 63.31 | 63.31 | 62.1067 | 23338 |
| 1730327700 | 63.89 | -1.03 | -1.59 | 64.06 | 64.629999 | 63.86 | 27404 |
| 1730241300 | 64.92 | 0.47 | 0.73 | 64.8 | 64.98 | 64.4127 | 28537 |
| 1730154900 | 64.45 | 0.92 | 1.45 | 63.99 | 64.68 | 63.97 | 29820 |
| 1729895700 | 63.53 | 0.27 | 0.43 | 63.84 | 64.34 | 63.53 | 21633 |
| 1729809300 | 63.26 | 0.37 | 0.59 | 63.37 | 63.67 | 62.98 | 19635 |
| 1729722900 | 62.89 | -0.7 | -1.10 | 63.29 | 63.8 | 62.365 | 20612 |
| 1729636500 | 63.59 | -0.28 | -0.44 | 63.61 | 63.61 | 63.285 | 22976 |
| 1729550100 | 63.87 | 0.16 | 0.25 | 63.62 | 63.88 | 63.18 | 37563 |
| 1729290900 | 63.71 | 0.66 | 1.05 | 63.5 | 63.8299 | 63.34 | 25745 |
| 1729204500 | 63.05 | 0.1 | 0.16 | 63.67 | 63.67 | 63.04 | 24182 |
| 1729118100 | 62.95 | 0.32 | 0.51 | 62.99 | 63.1 | 62.51 | 73572 |
| 1729031700 | 62.63 | -1.55 | -2.42 | 64.16 | 64.456599 | 62.31 | 23706 |
| 1728945300 | 64.18 | 0.54 | 0.85 | 63.79 | 64.36 | 63.79 | 13131 |
| 1728686100 | 63.64 | 1.01 | 1.60 | 62.37 | 63.64 | 62.37 | 14488 |
| 1728599700 | 62.635 | -0.29 | -0.45 | 62.43 | 62.635 | 61.95 | 13408 |
| 1728513300 | 62.92 | 0.36 | 0.58 | 62.47 | 62.9919 | 62.25 | 18312 |
| 1728426900 | 62.56 | 0.18 | 0.29 | 62.26 | 62.7099 | 62.19 | 20700 |
| 1728340500 | 62.38 | -0.16 | -0.26 | 62.43 | 62.5 | 61.92 | 20019 |
| 1728081300 | 62.54 | 0.76 | 1.22 | 62.5858 | 62.6364 | 62.08 | 16863 |
| 1727994900 | 61.785 | -0.45 | -0.72 | 61.64 | 62.1 | 61.549 | 19332 |
| 1727908500 | 62.23 | 0.49 | 0.79 | 61.49 | 62.3799 | 61.39 | 20432 |
| 1727822100 | 61.74 | -0.66 | -1.06 | 62.58 | 62.67 | 61.2829 | 34107 |
| 1727735520 | 62.4 | -0.66 | -1.05 | 62.55 | 63.015 | 62.03 | 30665 |
| 1727476500 | 63.06 | -0.38 | -0.60 | 63.63 | 63.68 | 63 | 18480 |
| 1727390100 | 63.44 | 1.72 | 2.79 | 63.22 | 63.5097 | 62.67 | 40497 |
| 1727303700 | 61.72 | -0.3 | -0.48 | 61.67 | 62.17 | 61.59 | 40568 |
| 1727217300 | 62.02 | 0.52 | 0.85 | 61.86 | 62.11 | 61.49 | 45749 |
| 1727130900 | 61.5 | 0.31 | 0.51 | 61.25 | 61.5692 | 61.25 | 42246 |
| 1726871700 | 61.19 | -0.48 | -0.78 | 61.39 | 61.39 | 60.695 | 83121 |
| 1726785300 | 61.67 | 1.83 | 3.06 | 61.27 | 61.9998 | 61.2501 | 53227 |
| 1726698900 | 59.84 | -0.64 | -1.06 | 60.4 | 60.98 | 59.84 | 36305 |
| 1726612500 | 60.48 | 0.14 | 0.23 | 60.67 | 60.94 | 60.22 | 16559 |
| 1726526100 | 60.34 | -0.21 | -0.35 | 60.39 | 60.39 | 59.9366 | 22795 |
| 1726266900 | 60.55 | 0.72 | 1.20 | 59.95 | 60.62 | 59.95 | 24167 |
| 1726180500 | 59.83 | 0.12 | 0.20 | 59.5 | 60.14 | 59.33 | 31782 |
| 1726094100 | 59.71 | 1.55 | 2.67 | 58.39 | 59.71 | 57.56 | 43603 |
| 1726007700 | 58.16 | 0.18 | 0.31 | 57.84 | 58.22 | 57.36 | 33822 |
| 1725921300 | 57.98 | 0.42 | 0.73 | 58.02 | 58.32 | 57.71 | 42376 |
| 1725662100 | 57.56 | -1.58 | -2.67 | 58.92 | 58.92 | 57.34 | 37700 |
| 1725575700 | 59.14 | -0.13 | -0.22 | 59.01 | 59.65 | 58.93 | 28127 |
| 1725489300 | 59.27 | -0.19 | -0.32 | 59 | 59.835 | 58.67 | 29589 |
| 1725402900 | 59.46 | -2.92 | -4.68 | 61.67 | 61.67 | 59.3 | 75887 |
| 1725057300 | 62.38 | 0.72 | 1.17 | 62.35 | 62.38 | 61.62 | 37573 |
| 1724970900 | 61.66 | 0.49 | 0.80 | 61.68 | 62.625 | 61.62 | 31508 |
| 1724884500 | 61.17 | -0.83 | -1.34 | 61.69 | 61.97 | 60.9301 | 39484 |
| 1724798100 | 62 | 0.49 | 0.80 | 61.5 | 62 | 61.15 | 21804 |
| 1724711700 | 61.51 | -0.79 | -1.27 | 61.88 | 62.16 | 61.5 | 29863 |
| 1724452500 | 62.3 | 1.1 | 1.80 | 61.45 | 62.41 | 61.45 | 72727 |
| 1724366100 | 61.2 | -1.06 | -1.70 | 62.73 | 62.73 | 61 | 41292 |
| 1724279700 | 62.26 | 0.87 | 1.42 | 61.65 | 62.3 | 61.565 | 18648 |
| 1724193300 | 61.39 | -0.5 | -0.81 | 61.81 | 61.8997 | 61.185 | 29790 |
| 1724106900 | 61.89 | 0.71 | 1.16 | 61.44 | 61.89 | 60.9601 | 27408 |
| 1723847700 | 61.18 | 0.36 | 0.59 | 60.82 | 61.22 | 60.81 | 16796 |
| 1723761300 | 60.82 | 1.8 | 3.05 | 60.12 | 60.97 | 59.99 | 17983 |
| 1723674900 | 59.02 | -0.38 | -0.64 | 59.37 | 59.53 | 58.69 | 21059 |
