Hot Features
프리미엄
SanJac Alpha Low Duration ETF (SJCP)
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 | 0.0105 | 0.0419484872576 | 25.0307 | 25.0699 | 25.0307 | 0 | 0 | SP |
| 4 | 0.0104 | 0.0415488118638 | 25.0308 | 25.32 | 25.0307 | 389 | 25.06670348 | SP |
| 12 | 0.0012 | 0.00479233226837 | 25.04 | 25.32 | 24.98 | 241 | 25.05723052 | SP |
| 26 | 0.0012 | 0.00479233226837 | 25.04 | 25.32 | 24.98 | 241 | 25.05723052 | SP |
| 52 | 0.0012 | 0.00479233226837 | 25.04 | 25.32 | 24.98 | 241 | 25.05723052 | SP |
| 156 | 0.0012 | 0.00479233226837 | 25.04 | 25.32 | 24.98 | 241 | 25.05723052 | SP |
| 260 | 0.0012 | 0.00479233226837 | 25.04 | 25.32 | 24.98 | 241 | 25.05723052 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 25.0412 | -0.03 | -0.11 | 25.0412 | 25.0412 | 25.0412 | 0 |
| 1732577700 | 25.0699 | 0.03 | 0.14 | 25.0699 | 25.0699 | 25.0699 | 0 |
| 1732318500 | 25.036 | 0 | 0.02 | 25.036 | 25.036 | 25.036 | 0 |
| 1732232100 | 25.0314 | 0 | 0.00 | 25.0314 | 25.0314 | 25.0314 | 0 |
| 1732145700 | 25.0307 | -0.02 | -0.09 | 25.0307 | 25.0307 | 25.0307 | 0 |
| 1732059300 | 25.0543 | 0.02 | 0.09 | 25.09 | 25.13 | 25.0543 | 4278 |
| 1731972900 | 25.0319 | -0.01 | -0.03 | 25.32 | 25.32 | 25.0319 | 2 |
| 1731713700 | 25.0403 | -0.01 | -0.02 | 25.0403 | 25.0403 | 25.0403 | 0 |
| 1731627300 | 25.0457 | -0.02 | -0.06 | 25.0457 | 25.0457 | 25.0457 | 0 |
| 1731540900 | 25.0607 | -0 | -0.00 | 25.0607 | 25.0607 | 25.0607 | 0 |
| 1731454500 | 25.0609 | -0.04 | -0.17 | 25.1 | 25.1 | 25.0609 | 300 |
| 1731368100 | 25.1045 | 0.02 | 0.07 | 25.1045 | 25.1045 | 25.1045 | 0 |
| 1731108900 | 25.0869 | 0.02 | 0.07 | 25.12 | 25.12 | 25.0869 | 2700 |
| 1731022500 | 25.0703 | 0.03 | 0.12 | 25.1 | 25.1 | 25.0703 | 800 |
| 1730936100 | 25.0407 | -0.03 | -0.10 | 25.14 | 25.14 | 25.0407 | 97 |
| 1730849700 | 25.0659 | 0 | 0.00 | 25.0659 | 25.0659 | 25.0659 | 0 |
| 1730763300 | 25.0656 | 0.01 | 0.05 | 25.0656 | 25.0656 | 25.0656 | 0 |
| 1730500500 | 25.054 | 0.01 | 0.03 | 25.054 | 25.054 | 25.054 | 1 |
| 1730414100 | 25.046 | 0.02 | 0.06 | 25.046 | 25.046 | 25.046 | 0 |
| 1730327700 | 25.0308 | -0.01 | -0.02 | 25.0308 | 25.0308 | 25.0308 | 0 |
| 1730241300 | 25.0369 | -0 | -0.02 | 25.0369 | 25.0369 | 25.0369 | 0 |
| 1730154900 | 25.0417 | -0.01 | -0.04 | 25.0417 | 25.0417 | 25.0417 | 0 |
| 1729895700 | 25.0511 | -0 | -0.00 | 25.0511 | 25.0511 | 25.0511 | 1 |
| 1729809300 | 25.0515 | -0 | -0.02 | 25.0515 | 25.0515 | 25.0515 | 0 |
| 1729722900 | 25.0556 | -0.01 | -0.02 | 25.0556 | 25.0556 | 25.0556 | 0 |
| 1729636500 | 25.0614 | 0 | 0.00 | 25.0614 | 25.0614 | 25.0614 | 0 |
| 1729550100 | 25.0614 | -0.03 | -0.10 | 25.0614 | 25.0614 | 25.0614 | 0 |
| 1729290900 | 25.0871 | 0.02 | 0.09 | 25.0871 | 25.0871 | 25.0871 | 0 |
| 1729204500 | 25.064 | -0.03 | -0.11 | 25.064 | 25.064 | 25.064 | 0 |
| 1729118100 | 25.0907 | 0.02 | 0.08 | 25.0907 | 25.0907 | 25.0907 | 0 |
| 1729031700 | 25.071 | -0.05 | -0.19 | 25.071 | 25.071 | 25.071 | 0 |
| 1728945300 | 25.1194 | 0.07 | 0.27 | 25.1194 | 25.1194 | 25.1194 | 0 |
| 1728686100 | 25.0514 | 0.02 | 0.08 | 25.0514 | 25.0514 | 25.0514 | 0 |
| 1728599700 | 25.0303 | -0 | -0.00 | 25.0303 | 25.0303 | 25.0303 | 0 |
| 1728513300 | 25.031 | 0.01 | 0.03 | 25.031 | 25.031 | 25.031 | 0 |
| 1728426900 | 25.0237 | -0.02 | -0.08 | 25.0237 | 25.0237 | 25.0237 | 0 |
| 1728340500 | 25.0435 | -0.02 | -0.06 | 25.05 | 25.1199 | 24.98 | 1104 |
| 1728081300 | 25.0595 | -0 | -0.01 | 25.05 | 25.0595 | 25.05 | 100 |
| 1727994900 | 25.0608 | -0.02 | -0.08 | 25.1 | 25.1 | 25.0608 | 200 |
| 1727908500 | 25.08 | -0 | -0.02 | 25.08 | 25.08 | 25.08 | 0 |
| 1727822100 | 25.0838 | 0.01 | 0.04 | 25.0838 | 25.0838 | 25.0838 | 0 |
| 1727735700 | 25.075 | 0 | 0.00 | 25.075 | 25.075 | 25.075 | 0 |
| 1727476500 | 25.075 | 0.02 | 0.08 | 25.075 | 25.075 | 25.075 | 29 |
| 1727390100 | 25.055 | -0 | -0.01 | 25.055 | 25.055 | 25.055 | 0 |
| 1727303700 | 25.0565 | 0.03 | 0.12 | 25.09 | 25.1 | 25.0565 | 1700 |
| 1727217300 | 25.0275 | 0 | 0.02 | 25.09 | 25.09 | 25.0275 | 600 |
| 1727130900 | 25.023 | -0.03 | -0.13 | 25.023 | 25.023 | 25.023 | 0 |
| 1726871700 | 25.055 | 0.01 | 0.04 | 25.055 | 25.055 | 25.055 | 4 |
| 1726785300 | 25.045 | 0.01 | 0.04 | 25.045 | 25.045 | 25.045 | 2 |
| 1726698900 | 25.035 | 0 | 0.00 | 25.035 | 25.035 | 25.035 | 0 |
| 1726612500 | 25.035 | -0 | -0.00 | 25.035 | 25.035 | 25.035 | 2 |
| 1726526100 | 25.0351 | 0.01 | 0.04 | 25.07 | 25.07 | 25.0351 | 4 |
| 1726266900 | 25.025 | 0 | 0.00 | 25.025 | 25.025 | 25.025 | 0 |
| 1726180500 | 25.025 | 0.04 | 0.14 | 25.03 | 25.06 | 25.025 | 900 |
| 1726094100 | 24.99 | -0.05 | -0.20 | 24.99 | 24.99 | 24.99 | 0 |
