Hot Features
프리미엄
iShares Global Agriculture Index ETF (COW)
TSX
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 65.459999 | 0.63 | 0.97 | 64.8 | 65.769999 | 64.8 | 7907 |
| 1739486400 | 64.83 | -0.25 | -0.38 | 65 | 65 | 64.83 | 1984 |
| 1739400000 | 65.08 | -0.8 | -1.21 | 65.54 | 65.54 | 65 | 1264 |
| 1739313600 | 65.879999 | 0.22 | 0.34 | 65.66 | 65.97 | 65.66 | 5015 |
| 1739227200 | 65.66 | 0.52 | 0.80 | 65.239999 | 65.68 | 65.239999 | 11206 |
| 1738968000 | 65.14 | 0.1 | 0.15 | 64.89 | 65.31 | 64.89 | 7229 |
| 1738881600 | 65.04 | -0.75 | -1.14 | 65.879999 | 65.89 | 64.69 | 7063 |
| 1738795200 | 65.79 | -1.03 | -1.54 | 66.44 | 66.44 | 65.7 | 4154 |
| 1738708800 | 66.819999 | -1.31 | -1.92 | 66.75 | 66.959999 | 66.75 | 810 |
| 1738622400 | 68.13 | -0.36 | -0.53 | 67.63 | 68.36 | 67.63 | 4635 |
| 1738363200 | 68.49 | -0.67 | -0.97 | 68.79 | 68.79 | 68.29 | 3932 |
| 1738276800 | 69.16 | 0.29 | 0.42 | 68.86 | 69.48 | 68.72 | 3043 |
| 1738190400 | 68.87 | 0.71 | 1.04 | 68.55 | 68.94 | 68.55 | 1718 |
| 1738104000 | 68.16 | -0.55 | -0.80 | 68.25 | 68.57 | 68.16 | 3158 |
| 1738017600 | 68.71 | 0.94 | 1.39 | 67.77 | 68.82 | 67.77 | 19986 |
| 1737758400 | 67.77 | -0.55 | -0.81 | 67.68 | 67.8 | 67.6 | 8493 |
| 1737672000 | 68.32 | 1.02 | 1.52 | 67.54 | 68.32 | 67.44 | 8682 |
| 1737585600 | 67.3 | -0.07 | -0.10 | 67.95 | 67.95 | 67.3 | 5736 |
| 1737499200 | 67.37 | 0.51 | 0.76 | 67.3 | 67.41 | 67.12 | 5144 |
| 1737412800 | 66.86 | -0.68 | -1.01 | 66.93 | 66.93 | 66.53 | 6224 |
| 1737153600 | 67.54 | 0.83 | 1.24 | 66.819999 | 67.62 | 66.819999 | 2496 |
| 1737067200 | 66.709999 | 0.66 | 1.00 | 66.3 | 66.709999 | 66.3 | 3059 |
| 1736980800 | 66.05 | 0.02 | 0.03 | 66.11 | 66.379999 | 66.05 | 3305 |
| 1736894400 | 66.03 | 0.13 | 0.20 | 65.98 | 66.03 | 65.459999 | 3681 |
| 1736808000 | 65.9 | 1.77 | 2.76 | 64.28 | 65.91 | 64.28 | 9813 |
| 1736548800 | 64.129999 | 0.28 | 0.44 | 63.56 | 64.16 | 63.45 | 2159 |
| 1736462400 | 63.85 | 0.01 | 0.02 | 63.73 | 63.85 | 63.73 | 113 |
| 1736376000 | 63.84 | -0.11 | -0.17 | 63.57 | 63.84 | 63.45 | 2579 |
| 1736289600 | 63.95 | -0.26 | -0.40 | 64.819999 | 64.819999 | 63.84 | 24603 |
| 1736203200 | 64.209999 | -0.74 | -1.14 | 64.5 | 65.269999 | 64.209999 | 1765 |
| 1735944000 | 64.95 | 0.5 | 0.78 | 64.72 | 65 | 64.66 | 1626 |
| 1735857600 | 64.45 | -0.03 | -0.05 | 65.03 | 65.03 | 64.45 | 1698 |
| 1735684800 | 64.48 | 0.45 | 0.70 | 64.5 | 64.5 | 64.48 | 321 |
| 1735598400 | 64.03 | -1.19 | -1.82 | 64.4 | 64.4 | 63.85 | 5480 |
| 1735339200 | 65.22 | 0.34 | 0.52 | 65.489999 | 65.489999 | 64.98 | 1726 |
| 1735069200 | 64.879999 | -0.36 | -0.55 | 64.89 | 64.89 | 64.879999 | 316 |
| 1734993600 | 65.239999 | -0.1 | -0.15 | 65.12 | 65.239999 | 64.89 | 2907 |
| 1734734400 | 65.34 | 0.34 | 0.52 | 65.25 | 65.7 | 65.2 | 2295 |
| 1734648000 | 65 | -0.89 | -1.35 | 65.22 | 65.22 | 64.819999 | 4044 |
| 1734561600 | 65.89 | -1.54 | -2.28 | 67.05 | 67.05 | 65.84 | 3341 |
| 1734475200 | 67.43 | 0.06 | 0.09 | 66.989999 | 67.45 | 66.989999 | 3977 |
| 1734388800 | 67.37 | -0.66 | -0.97 | 67.73 | 68.13 | 67.37 | 3711 |
| 1734129600 | 68.03 | -0.11 | -0.16 | 67.82 | 68.12 | 67.82 | 7761 |
| 1734043200 | 68.14 | -0.3 | -0.44 | 68.23 | 68.23 | 68.06 | 2713 |
| 1733956800 | 68.44 | 0.55 | 0.81 | 67.89 | 68.59 | 67.89 | 21812 |
| 1733870400 | 67.89 | -0.22 | -0.32 | 67.26 | 68.29 | 67.26 | 5474 |
| 1733784000 | 68.11 | 0.48 | 0.71 | 67.78 | 68.48 | 67.78 | 3901 |
| 1733524800 | 67.63 | -0.15 | -0.22 | 67.87 | 68.15 | 67.58 | 2440 |
| 1733438400 | 67.78 | -0.83 | -1.21 | 68.35 | 68.35 | 67.78 | 1793 |
| 1733352000 | 68.61 | -0.65 | -0.94 | 68.78 | 68.78 | 68.45 | 4281 |
| 1733265600 | 69.26 | 0.01 | 0.01 | 69.25 | 69.29 | 69.02 | 5959 |
| 1733179200 | 69.25 | 0.78 | 1.14 | 68.77 | 69.27 | 68.36 | 3367 |
| 1732920000 | 68.47 | 0.03 | 0.04 | 68.16 | 68.77 | 68.16 | 2108 |
| 1732833600 | 68.44 | 0.08 | 0.12 | 68.35 | 68.44 | 68.35 | 138 |
| 1732747200 | 68.36 | -0.08 | -0.12 | 68.26 | 69 | 68.26 | 4625 |
| 1732660800 | 68.44 | -0.04 | -0.06 | 68.47 | 68.52 | 68.35 | 4686 |
| 1732574400 | 68.48 | 0.98 | 1.45 | 67.45 | 68.78 | 67.45 | 5905 |
| 1732315200 | 67.5 | 0.58 | 0.87 | 66.709999 | 67.58 | 66.709999 | 6644 |
| 1732228800 | 66.92 | 1.36 | 2.07 | 65.97 | 67.099999 | 65.97 | 8144 |
| 1732142400 | 65.56 | 0.37 | 0.57 | 65.879999 | 65.879999 | 65.29 | 5164 |
| 1732056000 | 65.19 | -0.4 | -0.61 | 65.26 | 65.42 | 65.19 | 1905 |
| 1731969600 | 65.59 | -0.05 | -0.08 | 65.629999 | 65.89 | 65.58 | 21687 |
