Hot Features
프리미엄
VanEck ETFs NV (2TCD)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 83.299899 | -0.27 | -0.32 | 83.299899 | 83.299899 | 83.299899 | 10 |
| 1732656420 | 83.5699 | -0.38 | -0.45 | 83.5699 | 83.5699 | 83.5699 | 30 |
| 1732570020 | 83.9499 | 2.11 | 2.58 | 82.766099 | 83.9499 | 82.766099 | 396 |
| 1732310820 | 81.8401 | 0 | 0.00 | 81.8401 | 81.8401 | 81.8401 | 0 |
| 1732224420 | 81.8401 | -0.44 | -0.53 | 81.6301 | 81.8401 | 81.6301 | 3 |
| 1732138020 | 82.2799 | 0.28 | 0.34 | 82.2799 | 82.2799 | 82.2799 | 18 |
| 1732051620 | 81.9999 | 0 | 0.00 | 81.9999 | 81.9999 | 81.9999 | 0 |
| 1731965220 | 81.9999 | -0.27 | -0.33 | 81.7501 | 81.9999 | 81.620099 | 3 |
| 1731705960 | 82.2699 | -0.33 | -0.40 | 82.2499 | 82.3999 | 82.2499 | 121 |
| 1731619560 | 82.5999 | 0 | 0.00 | 82.5999 | 82.5999 | 82.5999 | 0 |
| 1731533160 | 82.5999 | 0.39 | 0.47 | 82.5933 | 82.5999 | 82.4799 | 256 |
| 1731446820 | 82.2101 | 0.65 | 0.80 | 82.2101 | 82.2101 | 82.2101 | 10 |
| 1731360420 | 81.5556 | 0.36 | 0.44 | 82.010099 | 82.010099 | 81.5556 | 220 |
| 1731101220 | 81.2001 | -0.05 | -0.06 | 81.8999 | 81.8999 | 81.2001 | 30 |
| 1731014760 | 81.2501 | 0 | 0.00 | 81.9679 | 81.9679 | 81.1901 | 51 |
| 1730928360 | 81.2499 | 0.17 | 0.20 | 79.9441 | 81.2499 | 79.9441 | 162 |
| 1730841960 | 81.0848 | 0.24 | 0.30 | 80.5199 | 81.0848 | 80.5199 | 30 |
| 1730755560 | 80.8456 | 0.37 | 0.45 | 80.8456 | 80.8456 | 80.8456 | 7 |
| 1730496360 | 80.4799 | -1.08 | -1.32 | 80.689899 | 80.689899 | 80.4799 | 35 |
| 1730409960 | 81.5568 | 0 | 0.00 | 81.5568 | 81.5568 | 81.5568 | 0 |
| 1730323560 | 81.5568 | 0.09 | 0.11 | 81.5568 | 81.5568 | 81.5568 | 15 |
| 1730237160 | 81.4699 | -0.3 | -0.36 | 81.4699 | 81.4699 | 81.4699 | 16 |
| 1730150760 | 81.7662 | 0.64 | 0.78 | 82.4377 | 82.4377 | 80.980099 | 84 |
| 1729888020 | 81.1301 | -0.73 | -0.89 | 81.1301 | 81.1301 | 81.1301 | 24 |
| 1729801560 | 81.8612 | 1.31 | 1.63 | 81.9199 | 81.9199 | 81.8612 | 5 |
| 1729715160 | 80.5485 | -1.39 | -1.70 | 81.8193 | 81.8193 | 80.5485 | 40 |
| 1729628760 | 81.9388 | -0.44 | -0.53 | 81.7199 | 81.9388 | 81.5199 | 219 |
| 1729542360 | 82.3789 | 1.51 | 1.87 | 82.4899 | 82.4899 | 81.3717 | 177 |
| 1729283160 | 80.870099 | 0 | 0.00 | 80.870099 | 80.870099 | 80.870099 | 0 |
| 1729196760 | 80.870099 | 0 | 0.00 | 80.870099 | 80.870099 | 80.870099 | 0 |
| 1729110360 | 80.870099 | -0.13 | -0.15 | 80.870099 | 80.870099 | 80.870099 | 1 |
| 1729023960 | 80.9954 | 0.17 | 0.20 | 80.9027 | 81.7399 | 80.760099 | 126 |
| 1728937620 | 80.8301 | -0.39 | -0.48 | 81.659899 | 81.659899 | 80.8301 | 277 |
| 1728678360 | 81.2199 | 0 | 0.00 | 81.2199 | 81.2199 | 81.2199 | 0 |
| 1728591960 | 81.2199 | 0.13 | 0.16 | 81.2199 | 81.2199 | 81.2199 | 63 |
| 1728505560 | 81.0872 | 0 | 0.00 | 81.0872 | 81.0872 | 81.0872 | 0 |
| 1728419160 | 81.0872 | 0.36 | 0.44 | 81.0872 | 81.0872 | 81.0872 | 1 |
| 1728332760 | 80.730099 | -1.09 | -1.33 | 81.8999 | 81.9199 | 80.6901 | 385 |
| 1728073560 | 81.8154 | 1.37 | 1.70 | 80.803 | 81.8154 | 80.803 | 30 |
| 1727987220 | 80.4501 | -1.22 | -1.49 | 80.4501 | 80.4501 | 80.4501 | 1 |
| 1727900820 | 81.6675 | 1.33 | 1.65 | 81.102999 | 81.6675 | 80.7401 | 103 |
| 1727814420 | 80.3401 | -0.8 | -0.99 | 81.15 | 81.15 | 80.3401 | 57 |
| 1727728020 | 81.14 | -0 | -0.01 | 81.15 | 81.15 | 81.14 | 352 |
| 1727468760 | 81.1444 | 0.27 | 0.34 | 80.9599 | 81.1444 | 80.5501 | 17 |
| 1727382360 | 80.8699 | 0.61 | 0.76 | 81 | 81 | 80.8699 | 25 |
| 1727295960 | 80.260099 | 0 | 0.00 | 80.260099 | 80.260099 | 80.260099 | 0 |
| 1727209560 | 80.260099 | -0.25 | -0.31 | 81.1937 | 81.1937 | 80.260099 | 51 |
| 1727123160 | 80.5099 | 0.02 | 0.02 | 80.829899 | 80.829899 | 80.4199 | 50 |
| 1726864020 | 80.4899 | 0.87 | 1.10 | 80.5199 | 80.6636 | 80.4899 | 115 |
| 1726777620 | 79.6179 | 0 | 0.00 | 79.6179 | 79.6179 | 79.6179 | 0 |
| 1726691220 | 79.6179 | -0.36 | -0.45 | 79.6179 | 79.6179 | 79.6179 | 2 |
| 1726604760 | 79.980099 | -0.92 | -1.14 | 79.4432 | 79.980099 | 79.4432 | 222 |
| 1726518420 | 80.9007 | 0.63 | 0.79 | 80.4972 | 80.9007 | 79.6801 | 134 |
| 1726259160 | 80.2699 | 0.25 | 0.31 | 80.2891 | 80.2891 | 79.7501 | 7 |
| 1726172760 | 80.019099 | 1.29 | 1.64 | 80.0199 | 80.0199 | 80.019099 | 12 |
| 1726086360 | 78.7311 | -0.05 | -0.06 | 78.6122 | 78.7311 | 78.6122 | 6 |
| 1725999960 | 78.781499 | -0.73 | -0.92 | 78.781499 | 78.781499 | 78.781499 | 1 |
| 1725913620 | 79.5099 | 1.32 | 1.68 | 79.3399 | 79.5099 | 79.3199 | 154 |
| 1725654360 | 78.193 | -1.32 | -1.66 | 79.3799 | 79.3799 | 78.193 | 15 |
| 1725567960 | 79.5092 | 0.6 | 0.75 | 79.5092 | 79.5092 | 79.5092 | 22 |
| 1725481560 | 78.9137 | -1.24 | -1.54 | 78.9137 | 78.9137 | 78.9137 | 90 |
| 1725395160 | 80.150099 | -0.45 | -0.56 | 80.150099 | 80.150099 | 80.150099 | 1 |
| 1725308760 | 80.5999 | 0.47 | 0.58 | 80.549899 | 80.5999 | 80.549899 | 34 |
| 1725049620 | 80.134699 | 0 | 0.00 | 80.134699 | 80.134699 | 80.134699 | 0 |
| 1724963220 | 80.134699 | 0 | 0.00 | 80.134699 | 80.134699 | 80.134699 | 0 |
| 1724876820 | 80.134699 | 0 | 0.00 | 80.134699 | 80.134699 | 80.134699 | 0 |
