Hot Features
프리미엄
Themes Cybersecurity ETF (SPAM)
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 | -0.3395 | -1.12678393628 | 30.13 | 30.26 | 28.72 | 1059 | 29.24774703 | SP |
| 4 | -3.2595 | -9.86232980333 | 33.05 | 33.05 | 28.72 | 843 | 30.6228789 | SP |
| 12 | 0.7005 | 2.40804400138 | 29.09 | 33.05 | 28.72 | 1288 | 30.40088994 | SP |
| 26 | 1.8805 | 6.73772841276 | 27.91 | 33.05 | 27.9 | 854 | 30.1638047 | SP |
| 52 | 1.2905 | 4.52807017544 | 28.5 | 33.05 | 24.8 | 817 | 28.67796153 | SP |
| 156 | 4.8805 | 19.5925331192 | 24.91 | 33.05 | 24.8 | 897 | 28.17215378 | SP |
| 260 | 4.8805 | 19.5925331192 | 24.91 | 33.05 | 24.8 | 897 | 28.17215378 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 29.7905 | 1.07 | 3.73 | 29.32 | 29.7905 | 29.32 | 485 |
| 1741905300 | 28.72 | -0.83 | -2.82 | 29.35 | 29.35 | 28.72 | 2225 |
| 1741818900 | 29.5544 | 0.04 | 0.15 | 29.7897 | 29.7897 | 29.502 | 1262 |
| 1741732500 | 29.51 | 0.35 | 1.20 | 29.28 | 29.51 | 29.28 | 518 |
| 1741646100 | 29.16 | -1.1 | -3.64 | 29.6519 | 29.6519 | 29.16 | 594 |
| 1741390500 | 30.26 | 0 | 0.02 | 30.13 | 30.26 | 29.87 | 695 |
| 1741304100 | 30.2551 | -0.65 | -2.12 | 31.01 | 31.01 | 30.2551 | 115 |
| 1741217700 | 30.91 | 0.63 | 2.08 | 30.27 | 30.91 | 30.27 | 141 |
| 1741131300 | 30.2799 | 0.67 | 2.27 | 29.62 | 30.49 | 29.54 | 333 |
| 1741044900 | 29.6082 | -0.64 | -2.12 | 30.66 | 30.66 | 29.6082 | 343 |
| 1740785700 | 30.25 | 0.2 | 0.68 | 29.79 | 30.25 | 29.79 | 954 |
| 1740699300 | 30.0454 | -0.58 | -1.88 | 30.57 | 30.59 | 30.0454 | 1645 |
| 1740612900 | 30.6218 | 0.03 | 0.10 | 30.85 | 30.85 | 30.57 | 332 |
| 1740526500 | 30.59 | -0.4 | -1.29 | 30.97 | 30.97 | 30.46 | 1695 |
| 1740440100 | 30.99 | -0.44 | -1.39 | 31.33 | 31.33 | 30.43 | 367 |
| 1740180900 | 31.4253 | -0.85 | -2.63 | 32.409999 | 32.409999 | 31.4253 | 1035 |
| 1740094500 | 32.275399 | -0.45 | -1.37 | 32.86 | 32.86 | 32.025 | 538 |
| 1740008100 | 32.7244 | -0.28 | -0.84 | 32.909999 | 32.93 | 32.7244 | 742 |
| 1739921700 | 33 | 0.31 | 0.95 | 32.83 | 33 | 32.759999 | 1835 |
| 1739576100 | 32.688299 | -0.05 | -0.15 | 33.049999 | 33.049999 | 32.619999 | 644 |
| 1739489700 | 32.7378 | 0.57 | 1.77 | 32.61 | 32.7378 | 32.194499 | 4665 |
| 1739403300 | 32.167499 | 0.36 | 1.12 | 31.671 | 32.229999 | 31.671 | 1496 |
| 1739316900 | 31.8124 | -0.37 | -1.14 | 32.13 | 32.18 | 31.8124 | 152 |
| 1739230500 | 32.177799 | 0.66 | 2.10 | 32 | 32.177799 | 31.94 | 3955 |
| 1738971300 | 31.5162 | 0.09 | 0.27 | 31.59 | 31.59 | 31.5162 | 286 |
| 1738884900 | 31.4301 | -0.22 | -0.69 | 31.9 | 31.9 | 31.4301 | 124 |
| 1738798500 | 31.65 | 0.35 | 1.12 | 31.14 | 31.65 | 31.14 | 235 |
| 1738712100 | 31.2991 | 0.59 | 1.92 | 30.8 | 31.2991 | 30.8 | 331 |
| 1738625700 | 30.71 | -0.17 | -0.55 | 30.26 | 30.71 | 30.26 | 201 |
| 1738366500 | 30.88 | -0.21 | -0.69 | 31.09 | 31.19 | 30.88 | 923 |
| 1738280100 | 31.0948 | 0.26 | 0.85 | 31.11 | 31.31 | 31.0948 | 191 |
| 1738193700 | 30.8322 | -0.29 | -0.92 | 31.36 | 31.36 | 30.7894 | 343 |
| 1738107300 | 31.12 | 0.44 | 1.45 | 30.49 | 31.12 | 30.31 | 392 |
| 1738020900 | 30.6756 | 0.07 | 0.23 | 30.23 | 31.03 | 30.23 | 713 |
| 1737761700 | 30.6054 | -0.14 | -0.45 | 30.79 | 30.826 | 30.6054 | 411 |
| 1737675300 | 30.7423 | 0 | 0.00 | 30.7423 | 30.7423 | 30.7423 | 0 |
| 1737588900 | 30.7423 | 0.18 | 0.60 | 30.624 | 30.7423 | 30.624 | 223 |
| 1737502500 | 30.5575 | 0.6 | 2.00 | 30.31 | 30.5575 | 30.122 | 174 |
| 1737156900 | 29.9591 | -0.25 | -0.83 | 30.02 | 30.0216 | 29.9591 | 264 |
| 1737070500 | 30.21 | 0.32 | 1.08 | 30.04 | 30.2874 | 30.03 | 805 |
| 1736984100 | 29.8863 | 0.45 | 1.52 | 29.88 | 29.95 | 29.88 | 470 |
| 1736897700 | 29.4379 | 0.22 | 0.75 | 29.39 | 29.48 | 29.39 | 184 |
| 1736811300 | 29.2197 | -0.24 | -0.82 | 29.18 | 29.32 | 29.14 | 656 |
| 1736552100 | 29.46 | -0.12 | -0.41 | 29.3 | 29.47 | 29.3 | 370 |
| 1736379300 | 29.58 | -0.08 | -0.28 | 29.48 | 29.58 | 29.345 | 237 |
| 1736292900 | 29.6617 | -0.25 | -0.83 | 30.15 | 30.15 | 29.6617 | 1127 |
| 1736206500 | 29.9088 | 0.24 | 0.80 | 29.91 | 30.07 | 29.85 | 1505 |
| 1735947300 | 29.6729 | 0.32 | 1.10 | 29.578 | 29.6729 | 29.556 | 28624 |
| 1735860900 | 29.3505 | -0.02 | -0.06 | 29.79 | 29.93 | 29.3505 | 267 |
| 1735688100 | 29.3669 | -0.17 | -0.57 | 29.53 | 29.53 | 29.3669 | 143 |
| 1735601700 | 29.5347 | -0.26 | -0.88 | 29.49 | 29.5347 | 29.255 | 384 |
| 1735342500 | 29.7972 | -0.31 | -1.02 | 29.47 | 29.7972 | 29.47 | 633 |
| 1735256100 | 30.1047 | 0.09 | 0.30 | 29.99 | 30.12 | 29.99 | 117 |
| 1735077840 | 30.0158 | 0.23 | 0.79 | 29.95 | 30.0158 | 29.935 | 2504 |
| 1734996900 | 29.7812 | 0.02 | 0.07 | 29.75 | 29.7812 | 29.62 | 192 |
| 1734737700 | 29.7595 | 0.54 | 1.85 | 29.09 | 29.9 | 29.09 | 233 |
| 1734651300 | 29.22 | -0.23 | -0.77 | 29.72 | 29.72 | 29.216 | 1091 |
| 1734564900 | 29.4478 | -1.23 | -4.02 | 30.716 | 30.716 | 29.4478 | 201 |
| 1734478500 | 30.6798 | -0 | -0.00 | 30.74 | 30.74 | 30.53 | 146 |
| 1734392100 | 30.68 | 0.52 | 1.72 | 30.15 | 30.68 | 30.15 | 1256 |
