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 | -1.36 | -4.88155061019 | 27.86 | 28.09 | 25.22 | 29627 | 26.35681409 | SP |
| 4 | -3.38 | -11.311914324 | 29.88 | 30.72 | 25.22 | 15640 | 27.73406343 | SP |
| 12 | -3.64 | -12.0769741208 | 30.14 | 31.84 | 25.22 | 21285 | 29.50777943 | SP |
| 26 | 1.56 | 6.25501202887 | 24.94 | 31.84 | 24.08 | 13054 | 29.02812708 | SP |
| 52 | 0 | 0 | 26.5 | 31.84 | 22.25 | 13435 | 28.06744119 | SP |
| 156 | 0 | 0 | 26.5 | 31.84 | 22.25 | 13435 | 28.06744119 | SP |
| 260 | 0 | 0 | 26.5 | 31.84 | 22.25 | 13435 | 28.06744119 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 26.5 | 0.49 | 1.88 | 26.11 | 26.54 | 25.92 | 42648 |
| 1741131600 | 26.01 | -0.01 | -0.04 | 25.64 | 26.48 | 25.22 | 74144 |
| 1741045200 | 26.02 | -1.11 | -4.09 | 27.26 | 27.26 | 25.8003 | 17087 |
| 1740786000 | 27.13 | 0.45 | 1.69 | 26.39 | 27.13 | 26.39 | 18708 |
| 1740699600 | 26.68 | -1.11 | -3.99 | 28.09 | 28.09 | 26.68 | 34001 |
| 1740613200 | 27.7902 | 0.39 | 1.41 | 27.86 | 28.07 | 27.62 | 4197 |
| 1740526800 | 27.4037 | -0.52 | -1.85 | 27.68 | 27.68 | 27.12 | 26062 |
| 1740440400 | 27.92 | -0.56 | -1.97 | 28.56 | 28.65 | 27.83 | 19170 |
| 1740181200 | 28.48 | -1.03 | -3.49 | 29.47 | 29.47 | 28.4679 | 15190 |
| 1740094800 | 29.51 | -0.27 | -0.91 | 29.7 | 29.7 | 29.3 | 7430 |
| 1740008400 | 29.78 | -0.19 | -0.63 | 29.79 | 29.84 | 29.59 | 10834 |
| 1739922000 | 29.97 | 0.19 | 0.64 | 30 | 30.03 | 29.785 | 11408 |
| 1739576400 | 29.78 | -0.07 | -0.22 | 29.61 | 29.79 | 29.5699 | 11239 |
| 1739490000 | 29.8451 | 0.02 | 0.05 | 30.72 | 30.72 | 29.63 | 4995 |
| 1739403600 | 29.83 | -0.35 | -1.16 | 29.95 | 29.97 | 29.65 | 6760 |
| 1739317200 | 30.18 | -0.24 | -0.79 | 30.2 | 30.3236 | 30.02 | 8382 |
| 1739230800 | 30.42 | 0.41 | 1.35 | 30.25 | 30.52 | 30.25 | 10823 |
| 1738971600 | 30.0148 | -0.17 | -0.55 | 30.63 | 30.63 | 29.99 | 6444 |
| 1738885200 | 30.18 | 0.04 | 0.13 | 30.16 | 30.235 | 29.96 | 3364 |
| 1738798800 | 30.14 | 0.26 | 0.87 | 29.88 | 30.14 | 29.77 | 6926 |
| 1738712400 | 29.8798 | 0.21 | 0.71 | 29.72 | 29.88 | 29.57 | 11534 |
| 1738626000 | 29.67 | -0.41 | -1.36 | 29.27 | 29.87 | 29.1 | 35876 |
| 1738366800 | 30.08 | 0.02 | 0.06 | 30.27 | 30.68 | 30.0608 | 58826 |
| 1738280400 | 30.0629 | 0.25 | 0.85 | 30.22 | 30.27 | 29.8101 | 8886 |
| 1738194000 | 29.81 | -0.12 | -0.40 | 29.93 | 30.07 | 29.6205 | 25310 |
| 1738107600 | 29.9292 | 0.76 | 2.60 | 29.23 | 29.982 | 29.02 | 21424 |
| 1738021200 | 29.1714 | -2.27 | -7.22 | 29.75 | 30 | 28.9 | 34007 |
| 1737762000 | 31.44 | -0.21 | -0.66 | 31.83 | 31.84 | 31.42 | 17049 |
| 1737675600 | 31.6477 | 0 | 0.00 | 31.6477 | 31.6477 | 31.6477 | 0 |
| 1737589200 | 31.6477 | 0.56 | 1.79 | 31.52 | 31.78 | 31.52 | 16406 |
| 1737502800 | 31.09 | 0.46 | 1.50 | 30.98 | 31.2 | 30.65 | 25372 |
| 1737157200 | 30.63 | 0.46 | 1.52 | 30.55 | 30.7186 | 30.5 | 15084 |
| 1737070800 | 30.17 | 0.04 | 0.13 | 30.41 | 30.51 | 30.17 | 15878 |
| 1736984400 | 30.13 | 0.76 | 2.59 | 29.95 | 30.1985 | 29.95 | 8747 |
| 1736898000 | 29.37 | 0.09 | 0.31 | 29.53 | 29.65 | 29.23 | 2463 |
| 1736811600 | 29.28 | -0.29 | -0.98 | 29.2 | 29.28 | 29.03 | 6556 |
| 1736552400 | 29.57 | -0.47 | -1.56 | 29.77 | 29.8249 | 29.444 | 59147 |
| 1736379600 | 30.04 | -0.16 | -0.53 | 30.1 | 30.1 | 29.835 | 25269 |
| 1736293200 | 30.2 | -0.69 | -2.23 | 31 | 31 | 30.07 | 8529 |
| 1736206800 | 30.89 | 0.76 | 2.53 | 30.8 | 31.06 | 30.76 | 69093 |
| 1735947600 | 30.1263 | 0.67 | 2.26 | 29.9281 | 30.136 | 29.7 | 5631 |
| 1735861200 | 29.46 | 0.17 | 0.58 | 29.56 | 29.7801 | 29.21 | 70376 |
| 1735688400 | 29.29 | -0.26 | -0.88 | 29.7 | 29.7 | 29.28 | 8061 |
| 1735602000 | 29.55 | -0.35 | -1.17 | 29.9 | 29.9 | 29.28 | 9186 |
| 1735342800 | 29.9 | -0.49 | -1.61 | 30.1 | 30.17 | 29.64 | 90412 |
| 1735256400 | 30.39 | -0.07 | -0.23 | 30.46 | 30.47 | 30.2 | 102455 |
| 1735077840 | 30.46 | 0.39 | 1.30 | 30.2 | 30.46 | 30.155 | 10834 |
| 1734997200 | 30.07 | 0.33 | 1.11 | 29.93 | 30.07 | 29.67 | 4063 |
| 1734738000 | 29.74 | 0.29 | 0.98 | 29.2 | 30.01 | 29.2 | 4981 |
| 1734651600 | 29.45 | -0.1 | -0.34 | 29.92 | 29.92 | 29.44 | 11402 |
| 1734565200 | 29.55 | -1.29 | -4.18 | 30.77 | 30.9 | 29.55 | 9427 |
| 1734478800 | 30.8385 | -0.26 | -0.84 | 31.1 | 31.1 | 30.7402 | 14861 |
| 1734392400 | 31.1 | 0.57 | 1.87 | 30.75 | 31.1593 | 30.62 | 20978 |
| 1734133200 | 30.53 | 0.22 | 0.73 | 30.64 | 30.65 | 30.36 | 3472 |
| 1734046800 | 30.31 | -0.26 | -0.85 | 30.41 | 30.48 | 30.31 | 5400 |
| 1733960400 | 30.57 | 0.74 | 2.49 | 30.14 | 30.64 | 30.14 | 15254 |
| 1733874000 | 29.8287 | -0.3 | -1.00 | 30.17 | 30.33 | 29.8287 | 941 |
| 1733787600 | 30.13 | -0.34 | -1.12 | 30.472 | 30.472 | 29.99 | 3692 |
| 1733528400 | 30.47 | 0.21 | 0.69 | 30.32 | 30.519 | 30.3101 | 12469 |
