Hot Features
프리미엄
MFS Active Growth ETF (MFSG)
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 | -1.1328 | -4.40264282938 | 25.73 | 25.75 | 24.2095 | 5431 | 24.84391401 | SP |
| 4 | -1.4028 | -5.39538461538 | 26 | 26.09 | 24.2095 | 8635 | 25.58292728 | SP |
| 12 | -0.8928 | -3.50255001962 | 25.49 | 26.36 | 24.2095 | 16486 | 25.27807498 | SP |
| 26 | -0.9028 | -3.54039215686 | 25.5 | 26.36 | 24.2095 | 16215 | 25.27835458 | SP |
| 52 | -0.9028 | -3.54039215686 | 25.5 | 26.36 | 24.2095 | 16215 | 25.27835458 | SP |
| 156 | -0.9028 | -3.54039215686 | 25.5 | 26.36 | 24.2095 | 16215 | 25.27835458 | SP |
| 260 | -0.9028 | -3.54039215686 | 25.5 | 26.36 | 24.2095 | 16215 | 25.27835458 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 24.5972 | 0.39 | 1.60 | 24.05 | 24.6 | 24.05 | 10894 |
| 1740699600 | 24.2095 | -0.59 | -2.36 | 25 | 25 | 24.2095 | 2483 |
| 1740613200 | 24.7952 | 0.18 | 0.75 | 24.75 | 25 | 24.705 | 5498 |
| 1740526800 | 24.611 | -0.48 | -1.91 | 24.9 | 24.9 | 24.34 | 6976 |
| 1740440400 | 25.09 | -0.05 | -0.18 | 25.25 | 25.25 | 24.83 | 1921 |
| 1740181200 | 25.1353 | -0.57 | -2.23 | 25.73 | 25.75 | 25.1353 | 10279 |
| 1740094800 | 25.708 | -0.12 | -0.47 | 25.8121 | 25.8121 | 25.61 | 35244 |
| 1740008400 | 25.83 | 0.04 | 0.15 | 25.75 | 25.85 | 25.69 | 3174 |
| 1739922000 | 25.7906 | -0.12 | -0.45 | 25.81 | 25.81 | 25.75 | 2048 |
| 1739576400 | 25.9075 | 0.07 | 0.26 | 25.88 | 25.92 | 25.85 | 4336 |
| 1739490000 | 25.84 | 0.26 | 1.03 | 25.79 | 25.84 | 25.685 | 8353 |
| 1739403600 | 25.5774 | -0.09 | -0.37 | 25.38 | 25.68 | 25.38 | 2636 |
| 1739317200 | 25.6716 | -0.1 | -0.37 | 25.67 | 25.7 | 25.61 | 5056 |
| 1739230800 | 25.7682 | 0.07 | 0.27 | 25.74 | 25.7957 | 25.74 | 3496 |
| 1738971600 | 25.6981 | -0.21 | -0.83 | 25.93 | 25.93 | 25.54 | 5101 |
| 1738885200 | 25.912 | 0.16 | 0.62 | 25.85 | 25.92 | 25.85 | 3642 |
| 1738798800 | 25.7515 | 0.04 | 0.16 | 25.62 | 25.7515 | 25.6 | 12290 |
| 1738712400 | 25.71 | 0.2 | 0.78 | 25.54 | 25.72 | 25.54 | 11098 |
| 1738626000 | 25.5118 | -0.19 | -0.72 | 25.33 | 25.6 | 25.21 | 491 |
| 1738366800 | 25.6977 | -0.02 | -0.09 | 26 | 26.09 | 25.68 | 39129 |
| 1738280400 | 25.7201 | 0.02 | 0.07 | 25.81 | 25.81 | 25.6 | 15153 |
| 1738194000 | 25.701 | -0.15 | -0.59 | 25.8 | 25.8 | 25.6099 | 12029 |
| 1738107600 | 25.8548 | 0.56 | 2.23 | 25.4 | 25.86 | 25.33 | 10533 |
| 1738021200 | 25.2917 | -0.89 | -3.39 | 25.27 | 25.31 | 25.15 | 26367 |
| 1737762000 | 26.1787 | 0.04 | 0.17 | 26.3 | 26.36 | 26.1399 | 15216 |
| 1737675600 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1737589200 | 26.135 | 0.46 | 1.77 | 26.07 | 26.17 | 26.05 | 25896 |
| 1737502800 | 25.68 | 0.29 | 1.14 | 25.58 | 25.7 | 25.49 | 15584 |
| 1737157200 | 25.3911 | 0.25 | 1.00 | 25.38 | 25.47 | 25.33 | 13523 |
| 1737070800 | 25.1395 | -0.07 | -0.29 | 25.37 | 25.37 | 25.1395 | 23227 |
| 1736984400 | 25.2114 | 0.62 | 2.51 | 25 | 25.24 | 25 | 13135 |
| 1736898000 | 24.5933 | -0.08 | -0.33 | 24.87 | 24.87 | 24.54 | 141124 |
| 1736811600 | 24.6756 | -0.14 | -0.55 | 24.6 | 24.6756 | 24.48 | 10981 |
| 1736552400 | 24.8129 | -0.33 | -1.32 | 25 | 25 | 24.64 | 13670 |
| 1736379600 | 25.1451 | -0.02 | -0.09 | 25.17 | 25.21 | 25.08 | 23025 |
| 1736293200 | 25.1686 | -0.55 | -2.14 | 25.72 | 25.72 | 25.07 | 22619 |
| 1736206800 | 25.7197 | 0.4 | 1.57 | 25.55 | 25.77 | 25.54 | 15156 |
| 1735947600 | 25.3209 | 0.52 | 2.10 | 25.1 | 25.3209 | 25.07 | 16936 |
| 1735861200 | 24.8 | 0.06 | 0.26 | 25.08 | 25.09 | 24.61 | 19589 |
| 1735688400 | 24.7369 | -0.23 | -0.93 | 24.99 | 25.02 | 24.7369 | 28163 |
| 1735602000 | 24.97 | -0.22 | -0.86 | 25.15 | 25.15 | 24.83 | 18827 |
| 1735342800 | 25.1855 | -0.47 | -1.85 | 25.64 | 25.64 | 25.13 | 16625 |
| 1735256400 | 25.6597 | 0.01 | 0.02 | 25.615 | 25.67 | 25.55 | 11565 |
| 1735077840 | 25.6537 | 0.28 | 1.12 | 25.52 | 25.6537 | 25.52 | 10054 |
| 1734997200 | 25.37 | 0.28 | 1.10 | 25.17 | 25.38 | 25.16 | 12098 |
| 1734738000 | 25.0937 | 0.18 | 0.72 | 24.81 | 25.265 | 24.81 | 11156 |
| 1734651600 | 24.915 | -0.02 | -0.07 | 25.07 | 25.09 | 24.915 | 15819 |
| 1734565200 | 24.932 | -0.77 | -2.99 | 25.71 | 25.815 | 24.85 | 26386 |
| 1734478800 | 25.7007 | -0.08 | -0.32 | 25.67 | 25.72 | 25.61 | 11886 |
| 1734392400 | 25.7828 | 0.32 | 1.25 | 25.55 | 25.81 | 25.55 | 15686 |
| 1734133200 | 25.4646 | -0.2 | -0.79 | 25.78 | 25.78 | 25.4646 | 25777 |
| 1734046800 | 25.6677 | -0.15 | -0.59 | 25.82 | 25.82 | 25.6677 | 11418 |
| 1733960400 | 25.82 | 0.47 | 1.87 | 25.68 | 25.83 | 25.68 | 12628 |
| 1733874000 | 25.3458 | -0.03 | -0.13 | 25.57 | 25.57 | 25.3197 | 27049 |
| 1733787600 | 25.3799 | -0.22 | -0.85 | 25.55 | 25.55 | 25.37 | 15112 |
| 1733528400 | 25.5983 | 0.16 | 0.64 | 25.49 | 25.6198 | 25.49 | 22042 |
