Hot Features
프리미엄
Virtus Artificial Intelligence and Technology Opportunities Fund (AIO)
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 | -1.145 | -4.70805921053 | 24.32 | 24.45 | 22.65 | 107467 | 23.78950029 | CS |
| 4 | -1.425 | -5.79268292683 | 24.6 | 25.69 | 22.65 | 88358 | 24.68577952 | CS |
| 12 | -1.975 | -7.85288270378 | 25.15 | 25.69 | 22.65 | 94383 | 24.44384478 | CS |
| 26 | 1.955 | 9.21300659755 | 21.22 | 25.69 | 20.33 | 82265 | 23.55016183 | CS |
| 52 | 3.175 | 15.875 | 20 | 25.69 | 18.6999 | 96501 | 21.7125828 | CS |
| 156 | 1.415 | 6.50275735294 | 21.76 | 25.69 | 14.92 | 111877 | 18.69596825 | CS |
| 260 | 4.475 | 23.9304812834 | 18.7 | 29.97 | 10.72 | 112026 | 20.61196673 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 23.48 | -0.36 | -1.51 | 23.92 | 23.95 | 23.35 | 103827 |
| 1740786000 | 23.84 | 0.2 | 0.85 | 23.58 | 23.9171 | 23.5301 | 82567 |
| 1740699600 | 23.64 | -0.44 | -1.83 | 24.3 | 24.3 | 23.54 | 150672 |
| 1740613200 | 24.08 | 0.08 | 0.33 | 24.3 | 24.45 | 23.92 | 104178 |
| 1740526800 | 24 | -0.19 | -0.79 | 24.32 | 24.38 | 23.73 | 96089 |
| 1740440400 | 24.19 | -0.4 | -1.63 | 24.79 | 24.7964 | 24.11 | 115255 |
| 1740181200 | 24.59 | -0.69 | -2.73 | 25.28 | 25.38 | 24.54 | 72242 |
| 1740094800 | 25.28 | -0.03 | -0.12 | 25.42 | 25.42 | 25.1 | 69062 |
| 1740008400 | 25.31 | 0.1 | 0.40 | 25.2 | 25.45 | 25.01 | 79123 |
| 1739922000 | 25.21 | 0.01 | 0.04 | 25.33 | 25.36 | 25.0135 | 79255 |
| 1739576400 | 25.2 | 0.05 | 0.20 | 25.25 | 25.25 | 25.0101 | 54341 |
| 1739490000 | 25.15 | -0.23 | -0.91 | 25.1 | 25.381 | 25.0101 | 69419 |
| 1739403600 | 25.38 | -0.19 | -0.74 | 25.3 | 25.57 | 25.17 | 65966 |
| 1739317200 | 25.57 | 0.04 | 0.16 | 25.46 | 25.69 | 25.29 | 65756 |
| 1739230800 | 25.53 | 0.14 | 0.55 | 25.42 | 25.67 | 25.15 | 77268 |
| 1738971600 | 25.39 | -0.07 | -0.27 | 25.57 | 25.6 | 25.15 | 92580 |
| 1738885200 | 25.46 | 0.46 | 1.84 | 25.23 | 25.55 | 25.02 | 125298 |
| 1738798800 | 25 | 0.28 | 1.13 | 24.71 | 25 | 24.5434 | 63354 |
| 1738712400 | 24.72 | 0.18 | 0.73 | 24.6 | 24.81 | 24.52 | 114958 |
| 1738626000 | 24.54 | -0.48 | -1.92 | 24.65 | 24.75 | 24.16 | 90162 |
| 1738366800 | 25.02 | 0.04 | 0.16 | 25.24 | 25.2735 | 24.84 | 57731 |
| 1738280400 | 24.98 | 0.85 | 3.52 | 24.49 | 25.19 | 24.296 | 163247 |
| 1738194000 | 24.13 | 0.21 | 0.88 | 24.11 | 24.2 | 23.8919 | 109776 |
| 1738107600 | 23.92 | 0.22 | 0.93 | 23.75 | 24 | 23.73 | 173850 |
| 1738021200 | 23.7 | -1.7 | -6.69 | 24.54 | 24.72 | 23.69 | 277987 |
| 1737762000 | 25.4 | 0.44 | 1.76 | 25.42 | 25.52 | 25.33 | 127332 |
| 1737675600 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737589200 | 24.96 | 0.45 | 1.84 | 24.7 | 25.09 | 24.7 | 126643 |
| 1737502800 | 24.51 | 0.38 | 1.57 | 24.1176 | 24.67 | 23.9001 | 68981 |
| 1737157200 | 24.13 | 0.13 | 0.54 | 24.33 | 24.65 | 24.05 | 55728 |
| 1737070800 | 24 | -0.08 | -0.33 | 24.15 | 24.35 | 23.88 | 72892 |
| 1736984400 | 24.08 | 0.58 | 2.47 | 23.68 | 24.636 | 23.68 | 58793 |
| 1736898000 | 23.5 | 0.16 | 0.69 | 23.35 | 23.6702 | 23.31 | 69408 |
| 1736811600 | 23.34 | -0.19 | -0.81 | 23.33 | 23.5 | 23 | 79487 |
| 1736552400 | 23.53 | -0.28 | -1.18 | 23.7 | 23.898 | 23.365 | 103791 |
| 1736379600 | 23.81 | -0.05 | -0.21 | 23.81 | 24.3 | 23.65 | 120247 |
| 1736293200 | 23.86 | -0.64 | -2.61 | 24.59 | 24.7203 | 23.7606 | 109974 |
| 1736206800 | 24.5 | 0.23 | 0.95 | 24.44 | 24.84 | 24.27 | 107780 |
| 1735947600 | 24.27 | 0.11 | 0.46 | 24.43 | 24.4892 | 24.11 | 76913 |
| 1735861200 | 24.16 | -0.5 | -2.03 | 24.88 | 24.9899 | 24.0401 | 100005 |
| 1735688400 | 24.66 | -0.29 | -1.16 | 25 | 25 | 24.5 | 73127 |
| 1735602000 | 24.95 | -0.13 | -0.52 | 24.97 | 25 | 24.25 | 178962 |
| 1735342800 | 25.08 | -0.01 | -0.04 | 25.07 | 25.2499 | 24.7 | 82461 |
| 1735256400 | 25.09 | -0.03 | -0.12 | 25 | 25.23 | 24.57 | 73501 |
| 1735077840 | 25.12 | 0.81 | 3.33 | 24.53 | 25.3 | 24.5 | 87457 |
| 1734997200 | 24.31 | 0.6 | 2.53 | 23.99 | 24.4199 | 23.61 | 84890 |
| 1734738000 | 23.71 | 0.07 | 0.30 | 23.75 | 23.9399 | 23.26 | 73735 |
| 1734651600 | 23.64 | -0.18 | -0.76 | 24 | 24.48 | 23.64 | 85471 |
| 1734565200 | 23.82 | -0.46 | -1.89 | 24.3 | 24.525 | 23.65 | 117508 |
| 1734478800 | 24.28 | -0.5 | -2.02 | 24.88 | 24.99 | 24.17 | 62232 |
| 1734392400 | 24.78 | 0.37 | 1.52 | 24.48 | 24.98 | 24.32 | 95078 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.31 | 24.49 | 24.15 | 80202 |
| 1734046800 | 24.25 | -0.42 | -1.70 | 24.39 | 24.6 | 24.16 | 95722 |
| 1733960400 | 24.67 | -0.09 | -0.36 | 24.89 | 24.9652 | 24.53 | 83336 |
| 1733874000 | 24.76 | -0.44 | -1.75 | 25.15 | 25.2824 | 24.68 | 84132 |
| 1733787600 | 25.2 | -0.25 | -0.98 | 25.51 | 25.62 | 25.15 | 87606 |
| 1733528400 | 25.45 | 0.06 | 0.24 | 25.44 | 25.65 | 25.3102 | 89368 |
| 1733442000 | 25.39 | 0.42 | 1.68 | 25.14 | 25.48 | 24.8608 | 117435 |
| 1733355600 | 24.97 | 0.2 | 0.81 | 24.98 | 25 | 24.7901 | 88642 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
