Hot Features
프리미엄
Arrow Dow Jones Global Yield (GYLD)
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 | -0.4025 | -3.09615384615 | 13 | 13.1 | 12.52 | 5723 | 12.7332324 | SP |
| 4 | -0.5025 | -3.8358778626 | 13.1 | 13.19 | 12.52 | 5120 | 12.98178803 | SP |
| 12 | -0.8925 | -6.61601186064 | 13.49 | 13.75 | 12.52 | 4240 | 13.16152856 | SP |
| 26 | -0.5525 | -4.20152091255 | 13.15 | 13.75 | 12.52 | 3661 | 13.19196732 | SP |
| 52 | -0.6125 | -4.63663890992 | 13.21 | 13.75 | 12.52 | 3280 | 13.16266994 | SP |
| 156 | -0.6125 | -4.63663890992 | 13.21 | 13.75 | 12.52 | 3280 | 13.16266994 | SP |
| 260 | -0.6125 | -4.63663890992 | 13.21 | 13.75 | 12.52 | 3280 | 13.16266994 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 12.5975 | 0 | 0.02 | 12.66 | 12.66 | 12.5975 | 729 |
| 1734738000 | 12.5952 | 0.05 | 0.38 | 12.64 | 12.64 | 12.5601 | 3602 |
| 1734651600 | 12.5473 | -0.06 | -0.46 | 12.7 | 12.7 | 12.52 | 6014 |
| 1734565200 | 12.6051 | -0.26 | -2.03 | 12.87 | 12.9 | 12.57 | 5734 |
| 1734478800 | 12.8664 | -0.13 | -1.03 | 13 | 13 | 12.71 | 8932 |
| 1734392400 | 13 | -0.01 | -0.04 | 13 | 13.1 | 13 | 4346 |
| 1734133200 | 13.0051 | -0.04 | -0.31 | 13.14 | 13.14 | 13 | 3682 |
| 1734046800 | 13.045 | -0.01 | -0.04 | 13.05 | 13.0609 | 13.04 | 4502 |
| 1733960400 | 13.05 | -0.07 | -0.54 | 13.17 | 13.17 | 13 | 7054 |
| 1733874000 | 13.1204 | 0.01 | 0.11 | 13.1 | 13.1405 | 13.1 | 2064 |
| 1733787600 | 13.1056 | 0.01 | 0.09 | 13.09 | 13.14 | 13.07 | 2411 |
| 1733528400 | 13.0943 | -0.05 | -0.38 | 13.14 | 13.15 | 13.0943 | 1919 |
| 1733442000 | 13.1446 | -0.01 | -0.04 | 13.15 | 13.19 | 13.1 | 5367 |
| 1733355600 | 13.15 | 0.01 | 0.04 | 13.14 | 13.15 | 13.1 | 4264 |
| 1733269200 | 13.1441 | 0.06 | 0.49 | 13.14 | 13.1891 | 13.1 | 15920 |
| 1733182800 | 13.08 | 0 | 0.04 | 13.15 | 13.15 | 13.05 | 9336 |
| 1732917840 | 13.0752 | 0.06 | 0.42 | 13.02 | 13.0752 | 13.02 | 188 |
| 1732750800 | 13.02 | -0.02 | -0.15 | 13.04 | 13.09 | 12.96 | 1652 |
| 1732664400 | 13.04 | 0.04 | 0.31 | 13 | 13.08 | 12.96 | 3207 |
| 1732578000 | 13 | 0.11 | 0.82 | 13.1 | 13.1499 | 12.95 | 7390 |
| 1732318800 | 12.8941 | 0.04 | 0.34 | 13 | 13 | 12.8941 | 2022 |
| 1732232400 | 12.85 | 0.02 | 0.12 | 12.82 | 12.85 | 12.8 | 10608 |
| 1732146000 | 12.8348 | 0 | 0.04 | 12.95 | 12.95 | 12.8287 | 754 |
| 1732059600 | 12.83 | -0.12 | -0.93 | 12.85 | 12.93 | 12.8109 | 3837 |
| 1731973200 | 12.95 | -0.12 | -0.91 | 12.98 | 12.98 | 12.93 | 1367 |
| 1731714000 | 13.0692 | -0 | -0.04 | 13.07 | 13.1 | 13.0692 | 4634 |
| 1731627600 | 13.0741 | 0.02 | 0.18 | 13.05 | 13.1 | 13.05 | 456 |
| 1731541200 | 13.05 | -0.04 | -0.30 | 13.09 | 13.12 | 13.05 | 1608 |
| 1731454800 | 13.0892 | -0.01 | -0.04 | 13.15 | 13.15 | 13.0579 | 5825 |
| 1731368400 | 13.0944 | -0.01 | -0.08 | 13.15 | 13.15 | 13.06 | 2801 |
| 1731109200 | 13.1048 | 0.04 | 0.34 | 13.06 | 13.15 | 13.06 | 4245 |
| 1731022800 | 13.06 | 0.02 | 0.12 | 13.04 | 13.09 | 13.0104 | 2206 |
| 1730936400 | 13.0442 | 0.02 | 0.19 | 13.02 | 13.0899 | 13.01 | 10327 |
| 1730850000 | 13.0197 | -0.05 | -0.41 | 13.07 | 13.07 | 13 | 6257 |
| 1730763600 | 13.0735 | -0.03 | -0.19 | 13.1 | 13.12 | 13.05 | 1748 |
| 1730500800 | 13.099 | 0.02 | 0.15 | 13.13 | 13.13 | 13.09 | 2225 |
| 1730414400 | 13.08 | -0.06 | -0.49 | 13.13 | 13.13 | 13 | 5440 |
| 1730328000 | 13.1444 | 0.02 | 0.19 | 13.12 | 13.19 | 13.12 | 2220 |
| 1730241600 | 13.12 | -0.2 | -1.50 | 13.35 | 13.35 | 13.1001 | 5364 |
| 1730155200 | 13.32 | 0.02 | 0.16 | 13.35 | 13.35 | 13.2615 | 13067 |
| 1729896000 | 13.2984 | 0.02 | 0.14 | 13.28 | 13.334827 | 13.2597 | 715 |
| 1729809600 | 13.28 | 0.01 | 0.07 | 13.27 | 13.35 | 13.27 | 2405 |
| 1729723200 | 13.2704 | -0.12 | -0.89 | 13.35 | 13.37 | 13.2 | 2363 |
| 1729636800 | 13.3897 | -0.08 | -0.60 | 13.47 | 13.47 | 13.34 | 2482 |
| 1729550400 | 13.47 | -0.01 | -0.08 | 13.55 | 13.568 | 13.36 | 5909 |
| 1729291200 | 13.4802 | 0.08 | 0.60 | 13.39 | 13.4805 | 13.35 | 16527 |
| 1729204800 | 13.3998 | -0.05 | -0.37 | 13.45 | 13.4999 | 13.35 | 1795 |
| 1729118400 | 13.45 | -0.13 | -0.97 | 13.47 | 13.5 | 13.45 | 1414 |
| 1729032000 | 13.5816 | 0.02 | 0.14 | 13.53 | 13.6 | 13.53 | 2035 |
| 1728945600 | 13.5624 | 0.02 | 0.12 | 13.54 | 13.59 | 13.5301 | 2588 |
| 1728686400 | 13.5462 | 0.04 | 0.28 | 13.5 | 13.6 | 13.5 | 1649 |
| 1728600000 | 13.5085 | -0.09 | -0.67 | 13.66 | 13.66 | 13.5 | 1575 |
| 1728513600 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.5977 | 2472 |
| 1728427200 | 13.6 | -0.07 | -0.52 | 13.7 | 13.7 | 13.52 | 1852 |
| 1728340800 | 13.6709 | -0.04 | -0.26 | 13.71 | 13.75 | 13.66 | 4231 |
| 1728081600 | 13.7063 | 0.06 | 0.44 | 13.68 | 13.7063 | 13.5501 | 12285 |
| 1727995200 | 13.6456 | 0.04 | 0.28 | 13.65 | 13.6883 | 13.61 | 1006 |
| 1727908800 | 13.6072 | 0.09 | 0.64 | 13.5 | 13.6072 | 13.4748 | 2707 |
| 1727822400 | 13.52 | 0.02 | 0.17 | 13.5 | 13.6 | 13.42 | 2969 |
| 1727736000 | 13.4975 | 0 | 0.03 | 13.5 | 13.5688 | 13.49 | 472 |
| 1727476800 | 13.4934 | -0.03 | -0.24 | 13.6 | 13.6 | 13.4934 | 3265 |
| 1727390400 | 13.5254 | 0.03 | 0.19 | 13.51 | 13.55 | 13.5 | 1825 |
| 1727304000 | 13.5 | 0.02 | 0.15 | 13.55 | 13.5871 | 13.498907 | 1542 |
| 1727217600 | 13.48 | 0.04 | 0.30 | 13.5 | 13.6 | 13.48 | 1911 |
