Hot Features
프리미엄
Tcw Artificial Intelligence ETF (AIFD)
NYSE
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 | 1 | 3.53857041755 | 28.26 | 29.29 | 27.9596 | 6841 | 28.51378395 | SP |
| 4 | 1.34 | 4.7994269341 | 27.92 | 29.38 | 27.0885 | 6725 | 28.56212488 | SP |
| 12 | 3.32 | 12.798766384 | 25.94 | 29.38 | 24.08 | 6604 | 27.23085594 | SP |
| 26 | 2.76 | 10.4150943396 | 26.5 | 29.38 | 22.25 | 10633 | 26.70370592 | SP |
| 52 | 2.76 | 10.4150943396 | 26.5 | 29.38 | 22.25 | 10633 | 26.70370592 | SP |
| 156 | 2.76 | 10.4150943396 | 26.5 | 29.38 | 22.25 | 10633 | 26.70370592 | SP |
| 260 | 2.76 | 10.4150943396 | 26.5 | 29.38 | 22.25 | 10633 | 26.70370592 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 29.26 | 0.04 | 0.14 | 29.1416 | 29.26 | 29.035 | 9041 |
| 1732232400 | 29.22 | 0.42 | 1.46 | 29.09 | 29.29 | 28.93 | 4295 |
| 1732146000 | 28.8 | -0 | -0.01 | 28.86 | 28.86 | 28.475 | 5981 |
| 1732059600 | 28.8031 | 0.58 | 2.07 | 28.35 | 28.8031 | 28.3357 | 6620 |
| 1731973200 | 28.22 | 0.17 | 0.62 | 28.13 | 28.35 | 28.09 | 8256 |
| 1731714000 | 28.046 | -0.67 | -2.35 | 28.26 | 28.3 | 27.9596 | 9053 |
| 1731627600 | 28.72 | -0.22 | -0.77 | 28.99 | 29.05 | 28.72 | 5818 |
| 1731541200 | 28.9435 | -0.2 | -0.67 | 29.24 | 29.24 | 28.94 | 7460 |
| 1731454800 | 29.1398 | -0.1 | -0.35 | 29.12 | 29.1901 | 29.06 | 5893 |
| 1731368400 | 29.2408 | 0.06 | 0.20 | 29.37 | 29.37 | 29.0534 | 5133 |
| 1731109200 | 29.1829 | -0.19 | -0.64 | 29.17 | 29.1829 | 29.0566 | 23890 |
| 1731022800 | 29.3714 | 0.59 | 2.05 | 29.1 | 29.38 | 29.1 | 8943 |
| 1730936400 | 28.78 | 0.98 | 3.51 | 28.62 | 28.835 | 28.5939 | 5730 |
| 1730850000 | 27.8038 | 0.44 | 1.61 | 27.57 | 27.85 | 27.57 | 2227 |
| 1730763600 | 27.3641 | -0.06 | -0.23 | 27.45 | 27.5177 | 27.3641 | 6298 |
| 1730500800 | 27.4265 | 0.28 | 1.02 | 27.38 | 27.5916 | 27.38 | 2638 |
| 1730414400 | 27.15 | -0.79 | -2.83 | 27.55 | 27.55 | 27.0885 | 5101 |
| 1730328000 | 27.94 | -0.28 | -0.99 | 28.16 | 28.2 | 27.89 | 5533 |
| 1730241600 | 28.22 | 0.4 | 1.44 | 27.8 | 28.22 | 27.8 | 5308 |
| 1730155200 | 27.819 | -0.04 | -0.14 | 27.97 | 27.99 | 27.819 | 9001 |
| 1729896000 | 27.8567 | 0.19 | 0.67 | 27.92 | 28.09 | 27.8567 | 1324 |
| 1729809600 | 27.6707 | 0.39 | 1.43 | 27.5 | 27.6707 | 27.5 | 4539 |
| 1729723200 | 27.28 | -0.51 | -1.84 | 27.6 | 27.67 | 27.21 | 4404 |
| 1729636800 | 27.7925 | -0.04 | -0.13 | 27.6 | 27.84 | 27.6 | 7180 |
| 1729550400 | 27.83 | 0.04 | 0.14 | 27.72 | 27.89 | 27.68 | 4063 |
| 1729291200 | 27.79 | 0 | 0.01 | 27.86 | 27.86 | 27.78 | 6077 |
| 1729204800 | 27.7871 | 0.19 | 0.67 | 28 | 28.85 | 27.7871 | 7973 |
| 1729118400 | 27.6013 | 0.14 | 0.51 | 27.5 | 27.6202 | 27.48 | 3174 |
| 1729032000 | 27.46 | -0.72 | -2.56 | 28.17 | 28.17 | 27.4 | 6961 |
| 1728945600 | 28.18 | 0.27 | 0.97 | 28.12 | 28.2 | 28.11 | 4369 |
| 1728686400 | 27.91 | 0.17 | 0.61 | 27.7534 | 27.939 | 27.7534 | 9231 |
| 1728600000 | 27.74 | 0.11 | 0.40 | 27.499 | 27.76 | 27.499 | 1338 |
| 1728513600 | 27.63 | 0.2 | 0.72 | 27.44 | 27.669 | 27.44 | 2088 |
| 1728427200 | 27.4316 | 0.4 | 1.49 | 27.35 | 27.4316 | 27.2999 | 2876 |
| 1728340800 | 27.03 | -0.21 | -0.77 | 27.23 | 27.25 | 27.02 | 5850 |
| 1728081600 | 27.24 | 0.41 | 1.53 | 27.18 | 27.24 | 26.96 | 7880 |
| 1727995200 | 26.83 | 0.07 | 0.26 | 26.73 | 26.89 | 26.7087 | 6537 |
| 1727908800 | 26.76 | 0.17 | 0.63 | 26.52 | 26.82 | 26.4 | 14099 |
| 1727822400 | 26.5912 | -0.42 | -1.55 | 27.09 | 27.09 | 26.42 | 6495 |
| 1727735520 | 27.01 | 0.03 | 0.11 | 26.95 | 27.01 | 26.8 | 4338 |
| 1727476800 | 26.98 | -0.27 | -0.99 | 27.51 | 27.51 | 26.97 | 3395 |
| 1727390400 | 27.25 | 0.38 | 1.41 | 27.47 | 27.4964 | 26.9651 | 12291 |
| 1727304000 | 26.87 | 0.08 | 0.29 | 26.8 | 26.9601 | 26.8 | 3021 |
| 1727217600 | 26.7925 | 0.22 | 0.84 | 26.74 | 26.81 | 26.415 | 8668 |
| 1727131200 | 26.5701 | 0.09 | 0.34 | 26.63 | 26.66 | 26.52 | 9276 |
| 1726872000 | 26.48 | -0.05 | -0.19 | 26.53 | 26.53 | 26.33 | 2949 |
| 1726785600 | 26.53 | 0.86 | 3.35 | 26.37 | 26.66 | 26.37 | 16756 |
| 1726699200 | 25.67 | -0.11 | -0.43 | 25.845 | 26.09 | 25.67 | 6831 |
| 1726612800 | 25.78 | 0.05 | 0.19 | 25.93 | 26 | 25.775 | 2792 |
| 1726526400 | 25.73 | -0.11 | -0.43 | 25.62 | 25.74 | 25.61 | 13302 |
| 1726267200 | 25.8406 | 0.2 | 0.78 | 25.84 | 25.905 | 25.73 | 6475 |
| 1726180800 | 25.64 | 0.31 | 1.22 | 25.31 | 25.655 | 25.22 | 4583 |
| 1726094400 | 25.33 | 0.68 | 2.76 | 24.68 | 25.38 | 24.37 | 7172 |
| 1726008000 | 24.65 | 0.17 | 0.69 | 24.59 | 24.65 | 24.32 | 4065 |
| 1725921600 | 24.48 | 0.31 | 1.28 | 24.44 | 24.52 | 24.4 | 1867 |
| 1725662400 | 24.17 | -0.7 | -2.81 | 24.43 | 24.44 | 24.08 | 11779 |
| 1725576000 | 24.87 | -0.01 | -0.04 | 24.94 | 25.09 | 24.78 | 2093 |
| 1725489600 | 24.8788 | -0.02 | -0.09 | 24.65 | 24.9918 | 24.65 | 8735 |
| 1725403200 | 24.9 | -1.2 | -4.60 | 25.67 | 25.67 | 24.85 | 4846 |
| 1725057600 | 26.1 | 0.38 | 1.48 | 25.94 | 26.1212 | 25.79 | 14782 |
| 1724971200 | 25.72 | 0.01 | 0.02 | 25.81 | 26.16 | 25.68 | 10142 |
| 1724884800 | 25.7139 | -0.3 | -1.14 | 25.98 | 25.98 | 25.6 | 2897 |
| 1724798400 | 26.01 | 0.02 | 0.08 | 26.06 | 26.07 | 25.78 | 4898 |
| 1724712000 | 25.99 | -0.37 | -1.40 | 26.27 | 26.31 | 25.96 | 11949 |
| 1724452800 | 26.36 | 0.36 | 1.38 | 26.33 | 26.47 | 26.12 | 27192 |
