Hot Features
프리미엄
Hilton Small MidCap Opportunity ETF (SMCO)
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 | -0.58 | -2.25067908421 | 25.77 | 25.77 | 24.92 | 43024 | 25.34506477 | SP |
| 4 | -1.41 | -5.3007518797 | 26.6 | 27.45 | 24.92 | 15117 | 25.5793495 | SP |
| 12 | -1.9 | -7.01365817645 | 27.09 | 27.86 | 24.92 | 8791 | 25.8357426 | SP |
| 26 | 1.06 | 4.39287194364 | 24.13 | 27.86 | 23.22 | 10441 | 25.22262624 | SP |
| 52 | 2.16 | 9.37907077725 | 23.03 | 27.86 | 22.11 | 8365 | 24.67328848 | SP |
| 156 | 4.89 | 24.0886699507 | 20.3 | 27.86 | 20.1189 | 15119 | 22.79749286 | SP |
| 260 | 4.89 | 24.0886699507 | 20.3 | 27.86 | 20.1189 | 15119 | 22.79749286 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 25.19 | 0.27 | 1.07 | 24.93 | 25.19 | 24.835 | 19770 |
| 1740699300 | 24.9238 | -0.41 | -1.60 | 25.29 | 25.29 | 24.92 | 6152 |
| 1740612900 | 25.33 | 0.09 | 0.35 | 25.33 | 25.6 | 25.29 | 10733 |
| 1740526500 | 25.2409 | -0.12 | -0.49 | 25.27 | 25.315 | 25.16 | 13496 |
| 1740440100 | 25.3643 | -0.08 | -0.31 | 25.36 | 25.53 | 25.35 | 177151 |
| 1740180900 | 25.4441 | -0.52 | -2.00 | 25.77 | 25.77 | 25.4 | 7589 |
| 1740094500 | 25.9639 | -0.28 | -1.08 | 26.08 | 26.08 | 25.86 | 8025 |
| 1740008100 | 26.2484 | -0.07 | -0.27 | 26.19 | 26.29 | 26.13 | 17588 |
| 1739921700 | 26.32 | 0.1 | 0.39 | 26.38 | 26.38 | 26.25 | 4798 |
| 1739576100 | 26.2166 | -0.02 | -0.09 | 26.32 | 26.32 | 26.2166 | 2372 |
| 1739489700 | 26.24 | -0.01 | -0.04 | 26.31 | 26.31 | 26.115 | 8120 |
| 1739403300 | 26.25 | -0.29 | -1.09 | 26.14 | 26.36 | 26.14 | 8295 |
| 1739316900 | 26.54 | -0.14 | -0.53 | 26.58 | 26.58 | 26.43 | 1897 |
| 1739230500 | 26.6803 | -0.01 | -0.04 | 26.84 | 26.84 | 26.6803 | 3165 |
| 1738971300 | 26.69 | -0.3 | -1.11 | 26.99 | 26.99 | 26.65 | 4227 |
| 1738884900 | 26.99 | 0.22 | 0.82 | 27.45 | 27.45 | 26.9 | 184 |
| 1738798500 | 26.77 | 0.37 | 1.40 | 26.71 | 26.77 | 26.71 | 148 |
| 1738712100 | 26.3995 | 0.2 | 0.75 | 26.19 | 26.42 | 26.19 | 1668 |
| 1738625700 | 26.2032 | -0.25 | -0.94 | 26.01 | 26.31 | 26.01 | 9579 |
| 1738366500 | 26.4507 | -0.14 | -0.53 | 26.6 | 26.67 | 26.4 | 2034 |
| 1738280100 | 26.592 | 0.31 | 1.16 | 26.63 | 26.69 | 26.5495 | 4104 |
| 1738193700 | 26.2868 | -0.11 | -0.42 | 26.46 | 26.46 | 26.26 | 6921 |
| 1738107300 | 26.3974 | 0.1 | 0.37 | 26.27 | 26.47 | 26.26 | 9546 |
| 1738020900 | 26.2996 | -0.83 | -3.05 | 27.13 | 27.13 | 26.19 | 4039 |
| 1737761700 | 27.1272 | -0.06 | -0.23 | 27.18 | 27.2128 | 27.1272 | 4668 |
| 1737675300 | 27.1892 | 0 | 0.00 | 27.1892 | 27.1892 | 27.1892 | 0 |
| 1737588900 | 27.1892 | -0.05 | -0.17 | 27.86 | 27.86 | 27.1892 | 3567 |
| 1737502500 | 27.2349 | 0.54 | 2.04 | 27 | 27.2349 | 27 | 4804 |
| 1737156900 | 26.6913 | 0.07 | 0.27 | 26.745 | 26.76 | 26.64 | 7091 |
| 1737070500 | 26.6183 | 0.21 | 0.79 | 26.44 | 26.655 | 26.415 | 1660 |
| 1736984100 | 26.41 | 0.44 | 1.69 | 26.5 | 26.5 | 26.245 | 3315 |
| 1736897700 | 25.9699 | 0.27 | 1.05 | 25.9496 | 25.9699 | 25.775 | 2773 |
| 1736811300 | 25.7 | 0.2 | 0.79 | 25.38 | 25.7 | 25.38 | 469 |
| 1736552100 | 25.4992 | -0.26 | -1.02 | 25.45 | 25.58 | 25.45 | 539 |
| 1736379300 | 25.761 | 0.03 | 0.12 | 25.75 | 25.761 | 25.75 | 1985 |
| 1736292900 | 25.7298 | -0.27 | -1.04 | 25.78 | 25.82 | 25.7298 | 5635 |
| 1736206500 | 26 | 0.18 | 0.70 | 26.045 | 26.2108 | 25.92 | 19795 |
| 1735947300 | 25.8203 | 0.36 | 1.42 | 25.59 | 25.8203 | 25.59 | 4552 |
| 1735860900 | 25.46 | 0.03 | 0.13 | 25.63 | 25.63 | 25.34 | 7753 |
| 1735688100 | 25.4272 | -0.03 | -0.11 | 25.52 | 25.59 | 25.42 | 6258 |
| 1735601700 | 25.4555 | -0.16 | -0.64 | 25.23 | 25.53 | 25.16 | 1082 |
| 1735342500 | 25.62 | -0.24 | -0.94 | 26.19 | 26.19 | 25.53 | 4102 |
| 1735256100 | 25.8642 | 0.09 | 0.37 | 25.88 | 25.88 | 25.8642 | 160 |
| 1735077840 | 25.7698 | 0.19 | 0.75 | 25.69 | 25.8 | 25.61 | 2830 |
| 1734996900 | 25.5783 | 0.05 | 0.19 | 25.66 | 25.66 | 25.41 | 10762 |
| 1734737700 | 25.53 | 0.17 | 0.66 | 25.21 | 25.804 | 25.21 | 5373 |
| 1734651300 | 25.3635 | -0.04 | -0.16 | 25.43 | 25.54 | 25.34 | 10628 |
| 1734564900 | 25.404 | -0.94 | -3.55 | 26.41 | 26.42 | 25.404 | 3774 |
| 1734478500 | 26.34 | -0.46 | -1.72 | 27.07 | 27.07 | 26.32 | 3226 |
| 1734392100 | 26.8 | 0.07 | 0.25 | 27.19 | 27.19 | 26.7815 | 5955 |
| 1734132900 | 26.7344 | -0.13 | -0.47 | 26.85 | 26.85 | 26.67 | 8103 |
| 1734046500 | 26.8615 | -0.04 | -0.14 | 26.9152 | 26.9152 | 26.8615 | 143 |
| 1733960100 | 26.8981 | 0.26 | 0.96 | 26.88 | 27.02 | 26.88 | 12259 |
| 1733873700 | 26.6427 | -0.18 | -0.66 | 26.83 | 26.84 | 26.6427 | 3213 |
| 1733787300 | 26.82 | -0.16 | -0.60 | 27.55 | 27.55 | 26.81 | 2619 |
| 1733528100 | 26.9819 | -0.03 | -0.12 | 27.09 | 27.09 | 26.955 | 13776 |
| 1733441700 | 27.0138 | -0.28 | -1.03 | 27.22 | 27.22 | 27.0138 | 3573 |
| 1733355300 | 27.2947 | 0.07 | 0.27 | 27.26 | 27.319 | 27.24 | 14508 |
| 1733268900 | 27.22 | -0.04 | -0.15 | 27.74 | 27.74 | 27.1585 | 6245 |
| 1733182500 | 27.26 | -0.07 | -0.26 | 27.37 | 27.37 | 27.21 | 2943 |
