Hot Features
프리미엄
GuardBonds 2026 Investment Grade Bond Fund (GBFC)
NEO
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 | -0.01 | -0.0476417341591 | 20.99 | 21.03 | 20.97 | 804 | 20.99483959 | CS |
| 4 | 0.01 | 0.0476871721507 | 20.97 | 21.03 | 20.94 | 4126 | 20.9555739 | CS |
| 12 | 0.13 | 0.623501199041 | 20.85 | 21.03 | 20.82 | 2879 | 20.92998649 | CS |
| 26 | 0.34 | 1.64728682171 | 20.64 | 21.03 | 20.64 | 3151 | 20.81331796 | CS |
| 52 | 0.89 | 4.43006470881 | 20.09 | 21.03 | 19.98 | 3236 | 20.53965663 | CS |
| 156 | 0.97 | 4.84757621189 | 20.01 | 21.03 | 19.88 | 3621 | 20.41384986 | CS |
| 260 | 0.97 | 4.84757621189 | 20.01 | 21.03 | 19.88 | 3621 | 20.41384986 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.98 | 3930 |
| 1741298400 | 20.97 | -0.02 | -0.10 | 20.98 | 20.98 | 20.97 | 238 |
| 1741212060 | 20.99 | -0.02 | -0.10 | 21.01 | 21.01 | 20.99 | 435 |
| 1741125660 | 21.01 | -0.02 | -0.10 | 21.02 | 21.02 | 21.01 | 1090 |
| 1741039200 | 21.03 | 0.05 | 0.24 | 21.03 | 21.03 | 21.03 | 500 |
| 1740780000 | 20.98 | 0.01 | 0.05 | 20.99 | 20.99 | 20.97 | 1758 |
| 1740693600 | 20.97 | 0.02 | 0.10 | 20.98 | 20.98 | 20.97 | 1445 |
| 1740607200 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 45286 |
| 1740520800 | 20.97 | 0.02 | 0.10 | 20.97 | 20.97 | 20.97 | 56 |
| 1740434400 | 20.95 | -0.02 | -0.10 | 20.95 | 20.95 | 20.95 | 0 |
| 1740175200 | 20.97 | 0.02 | 0.10 | 20.96 | 20.97 | 20.96 | 1687 |
| 1740088800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1250 |
| 1740002400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2134 |
| 1739916000 | 20.95 | -0.02 | -0.10 | 20.96 | 20.96 | 20.95 | 3335 |
| 1739570400 | 20.97 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2045 |
| 1739484000 | 20.96 | 0.01 | 0.05 | 20.97 | 20.97 | 20.96 | 2868 |
| 1739397600 | 20.95 | -0.01 | -0.05 | 20.94 | 20.95 | 20.94 | 1935 |
| 1739311200 | 20.96 | -0.01 | -0.05 | 20.96 | 20.98 | 20.96 | 11999 |
| 1739224800 | 20.97 | 0.01 | 0.05 | 20.97 | 20.97 | 20.97 | 0 |
| 1738965600 | 20.96 | -0.03 | -0.14 | 20.97 | 20.97 | 20.96 | 333 |
| 1738879200 | 20.99 | -0.01 | -0.05 | 20.99 | 20.99 | 20.99 | 120 |
| 1738792800 | 21 | 0 | 0.00 | 21.01 | 21.01 | 21 | 1040 |
| 1738706400 | 21 | 0.01 | 0.05 | 20.99 | 21 | 20.99 | 748 |
| 1738620000 | 20.99 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 2027 |
| 1738360800 | 20.98 | 0.01 | 0.05 | 20.96 | 20.98 | 20.96 | 2600 |
| 1738274400 | 20.97 | 0.02 | 0.10 | 20.95 | 20.97 | 20.95 | 700 |
| 1738188000 | 20.95 | 0.03 | 0.14 | 20.94 | 20.95 | 20.94 | 2980 |
| 1738101600 | 20.92 | 0.01 | 0.05 | 20.93 | 20.93 | 20.92 | 1834 |
| 1738015200 | 20.91 | -0.02 | -0.10 | 20.89 | 20.92 | 20.89 | 8136 |
| 1737756000 | 20.93 | 0.03 | 0.14 | 20.92 | 20.93 | 20.92 | 15593 |
| 1737669600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1737583200 | 20.9 | -0.02 | -0.10 | 20.89 | 20.9 | 20.89 | 328 |
| 1737496800 | 20.92 | 0.01 | 0.05 | 20.92 | 20.92 | 20.92 | 7635 |
| 1737410400 | 20.91 | 0 | 0.00 | 20.92 | 20.92 | 20.9 | 3990 |
| 1737151200 | 20.91 | 0.01 | 0.05 | 20.91 | 20.91 | 20.91 | 1752 |
| 1737064800 | 20.9 | 0.03 | 0.14 | 20.91 | 20.91 | 20.9 | 201 |
| 1736978400 | 20.87 | 0.05 | 0.24 | 20.88 | 20.88 | 20.87 | 780 |
| 1736892000 | 20.82 | -0.02 | -0.10 | 20.84 | 20.84 | 20.82 | 650 |
| 1736805600 | 20.84 | 0.01 | 0.05 | 20.84 | 20.84 | 20.83 | 4585 |
| 1736546400 | 20.83 | -0.06 | -0.29 | 20.84 | 20.84 | 20.83 | 639 |
| 1736460000 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 1425 |
| 1736373600 | 20.89 | 0.01 | 0.05 | 20.89 | 20.89 | 20.89 | 2040 |
| 1736287200 | 20.88 | -0.01 | -0.05 | 20.88 | 20.88 | 20.88 | 96 |
| 1736200800 | 20.89 | 0.01 | 0.05 | 20.88 | 20.89 | 20.88 | 1650 |
| 1735941600 | 20.88 | -0.01 | -0.05 | 20.89 | 20.89 | 20.88 | 300 |
| 1735855200 | 20.89 | 0.01 | 0.05 | 20.87 | 20.89 | 20.87 | 515 |
| 1735682400 | 20.88 | 0.02 | 0.10 | 20.88 | 20.88 | 20.88 | 70 |
| 1735596000 | 20.86 | 0.01 | 0.05 | 20.87 | 20.87 | 20.86 | 2450 |
| 1735336800 | 20.85 | 0.02 | 0.10 | 20.85 | 20.85 | 20.85 | 3300 |
| 1735077600 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1734991200 | 20.83 | -0.01 | -0.05 | 20.83 | 20.83 | 20.83 | 24 |
| 1734732000 | 20.84 | 0.02 | 0.10 | 20.84 | 20.84 | 20.84 | 30 |
| 1734645600 | 20.82 | -0.01 | -0.05 | 20.84 | 20.84 | 20.82 | 3346 |
| 1734559200 | 20.83 | -0.03 | -0.14 | 20.84 | 20.84 | 20.83 | 280 |
| 1734472800 | 20.86 | 0.01 | 0.05 | 20.86 | 20.86 | 20.86 | 2912 |
| 1734386400 | 20.85 | 0.01 | 0.05 | 20.85 | 20.85 | 20.85 | 0 |
| 1734127200 | 20.84 | -0.01 | -0.05 | 20.85 | 20.85 | 20.84 | 2295 |
| 1734040800 | 20.85 | -0.01 | -0.05 | 20.86 | 20.86 | 20.85 | 1336 |
| 1733954400 | 20.86 | -0.02 | -0.10 | 20.87 | 20.87 | 20.86 | 257 |
| 1733868000 | 20.88 | 0.02 | 0.10 | 20.86 | 20.88 | 20.86 | 9439 |
