Hot Features
프리미엄
SEI Select Small Cap ETF (SEIS)
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 | -0.8167 | -3.29580306699 | 24.78 | 25.3 | 23.79 | 30441 | 24.40235366 | SP |
| 4 | -2.8867 | -10.7512104283 | 26.85 | 26.91 | 23.79 | 21891 | 25.39277673 | SP |
| 12 | -3.3867 | -12.3828153565 | 27.35 | 27.35 | 23.79 | 21928 | 25.96109005 | SP |
| 26 | -1.3367 | -5.28339920949 | 25.3 | 28.47 | 23.79 | 101505 | 25.93693195 | SP |
| 52 | -1.3367 | -5.28339920949 | 25.3 | 28.47 | 23.79 | 101505 | 25.93693195 | SP |
| 156 | -1.3367 | -5.28339920949 | 25.3 | 28.47 | 23.79 | 101505 | 25.93693195 | SP |
| 260 | -1.3367 | -5.28339920949 | 25.3 | 28.47 | 23.79 | 101505 | 25.93693195 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 23.9633 | 0.07 | 0.30 | 23.86 | 24.02 | 23.37 | 23575 |
| 1741304100 | 23.8905 | -0.45 | -1.87 | 23.97 | 24.21 | 23.79 | 29839 |
| 1741217700 | 24.3452 | 0.23 | 0.97 | 24.13 | 24.41 | 24.015 | 25620 |
| 1741131300 | 24.1108 | -0.35 | -1.42 | 24.17 | 24.53 | 23.82 | 30965 |
| 1741044900 | 24.4581 | -0.62 | -2.47 | 25.3 | 25.3 | 24.37 | 30590 |
| 1740785700 | 25.0782 | 0.3 | 1.21 | 24.78 | 25.0782 | 24.76 | 35453 |
| 1740699300 | 24.7779 | -0.36 | -1.42 | 25.21 | 25.22 | 24.7779 | 23550 |
| 1740612900 | 25.1349 | 0.05 | 0.19 | 25.23 | 25.43 | 25.09 | 13611 |
| 1740526500 | 25.0861 | -0.07 | -0.29 | 25.29 | 25.29 | 24.88 | 23498 |
| 1740440100 | 25.1596 | -0.09 | -0.37 | 25.35 | 25.4 | 25.07 | 18685 |
| 1740180900 | 25.2531 | -0.85 | -3.27 | 26 | 26.05 | 25.21 | 15176 |
| 1740094500 | 26.1076 | -0.39 | -1.47 | 26.36 | 26.36 | 25.93 | 22928 |
| 1740008100 | 26.4981 | -0.2 | -0.76 | 26.42 | 26.59 | 26.42 | 24812 |
| 1739921700 | 26.7 | 0.14 | 0.53 | 26.49 | 26.75 | 26.49 | 18326 |
| 1739576100 | 26.56 | -0.02 | -0.09 | 26.38 | 26.7 | 26.38 | 22707 |
| 1739489700 | 26.5842 | 0.35 | 1.35 | 26.3 | 26.59 | 26.23 | 22567 |
| 1739403300 | 26.23 | -0.25 | -0.95 | 25.8 | 26.36 | 25.8 | 12923 |
| 1739316900 | 26.4804 | -0.08 | -0.31 | 26.42 | 26.59 | 26.41 | 18490 |
| 1739230500 | 26.564 | 0.05 | 0.18 | 26.37 | 26.65 | 26.37 | 12842 |
| 1738971300 | 26.5154 | -0.33 | -1.22 | 26.85 | 26.91 | 26.5154 | 13685 |
| 1738884900 | 26.8437 | 0.01 | 0.02 | 26.93 | 26.96 | 26.72 | 22659 |
| 1738798500 | 26.837 | 0.25 | 0.95 | 26.62 | 26.85 | 26.59 | 18471 |
| 1738712100 | 26.5853 | 0.31 | 1.17 | 26.35 | 26.5853 | 26.26 | 20551 |
| 1738625700 | 26.2789 | -0.34 | -1.28 | 26 | 26.43 | 25.93 | 53559 |
| 1738366500 | 26.62 | -0.28 | -1.03 | 26.64 | 27 | 26.61 | 20044 |
| 1738280100 | 26.8971 | 0.24 | 0.89 | 26.94 | 27.07 | 26.88 | 13119 |
| 1738193700 | 26.6594 | 0.01 | 0.05 | 26.6 | 26.77 | 26.47 | 65639 |
| 1738107300 | 26.6459 | 0.09 | 0.35 | 26.54 | 26.72 | 26.46 | 20364 |
| 1738020900 | 26.5541 | -0.27 | -0.99 | 26.62 | 26.81 | 26.47 | 10354 |
| 1737761700 | 26.8202 | -0.06 | -0.22 | 26.83 | 26.959 | 26.74 | 16098 |
| 1737675300 | 26.8794 | 0 | 0.00 | 26.8794 | 26.8794 | 26.8794 | 0 |
| 1737588900 | 26.8794 | -0.14 | -0.52 | 27.03 | 27.13 | 26.84 | 14892 |
| 1737502500 | 27.02 | 0.52 | 1.97 | 26.5 | 27.06 | 26.5 | 17681 |
| 1737156900 | 26.4985 | 0.13 | 0.49 | 26.51 | 26.6 | 26.41 | 17605 |
| 1737070500 | 26.37 | 0.06 | 0.23 | 26.36 | 26.39 | 26.23 | 11646 |
| 1736984100 | 26.3102 | 0.52 | 2.03 | 26.28 | 26.43 | 26.12 | 42118 |
| 1736897700 | 25.7878 | 0.36 | 1.41 | 25.39 | 25.8 | 25.39 | 16217 |
| 1736811300 | 25.4299 | 0.17 | 0.68 | 25.07 | 25.4299 | 24.94 | 15416 |
| 1736552100 | 25.2582 | -0.43 | -1.66 | 25.55 | 25.55 | 25.09 | 21261 |
| 1736379300 | 25.6857 | 0.06 | 0.23 | 25.48 | 25.69 | 25.25 | 25275 |
| 1736292900 | 25.626 | -0.3 | -1.16 | 26.11 | 26.11 | 25.49 | 15008 |
| 1736206500 | 25.9275 | -0.03 | -0.12 | 26.2 | 26.22 | 25.9 | 18630 |
| 1735947300 | 25.9594 | 0.34 | 1.31 | 25.6 | 25.97 | 25.6 | 90221 |
| 1735860900 | 25.6225 | 0.02 | 0.07 | 25.79 | 26 | 25.56 | 10282 |
| 1735688100 | 25.6034 | 0.02 | 0.09 | 25.58 | 25.79 | 25.52 | 14637 |
| 1735601700 | 25.58 | -0.18 | -0.71 | 25.87 | 25.87 | 25.38 | 14638 |
| 1735342500 | 25.7622 | -0.45 | -1.72 | 26.02 | 26.11 | 25.67 | 20073 |
| 1735256100 | 26.2119 | 0.19 | 0.72 | 25.92 | 26.2119 | 25.91 | 11816 |
| 1735077840 | 26.0249 | 0.23 | 0.90 | 25.86 | 26.0249 | 25.8 | 21797 |
| 1734996900 | 25.7928 | -0.02 | -0.09 | 25.82 | 25.82 | 25.6007 | 14065 |
| 1734737700 | 25.8164 | 0.14 | 0.53 | 25.67 | 26.05 | 25.66 | 15519 |
| 1734651300 | 25.6798 | -0.1 | -0.38 | 25.83 | 26.19 | 25.63 | 11074 |
| 1734564900 | 25.7778 | -1.11 | -4.14 | 27.01 | 27.04 | 25.73 | 23200 |
| 1734478500 | 26.8924 | -0.34 | -1.25 | 27.24 | 27.24 | 26.82 | 23350 |
| 1734392100 | 27.2341 | 0.07 | 0.27 | 27.1 | 27.35 | 27.1 | 25285 |
| 1734132900 | 27.1609 | -0.2 | -0.72 | 27.35 | 27.35 | 27.055 | 19393 |
| 1734046500 | 27.3572 | -0.31 | -1.13 | 27.41 | 27.62 | 27.32 | 14612 |
| 1733960100 | 27.6689 | 0.21 | 0.77 | 27.64 | 27.8 | 27.55 | 29959 |
| 1733873700 | 27.4577 | -0.02 | -0.09 | 27.4 | 27.68 | 27.4 | 16922 |
| 1733787300 | 27.4824 | -0.31 | -1.10 | 27.91 | 27.92 | 27.39 | 15465 |
