Hot Features
프리미엄
First Trust Nasdaq100 Equal Weighted Index Fund (BQQW39)
BOV
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 | -0.01 | -0.0142918393597 | 69.97 | 69.97 | 69.96 | 8575 | 69.96 | DR |
| 4 | -1.5 | -2.09907640638 | 71.46 | 72.02 | 69.96 | 355852 | 71.27496835 | DR |
| 12 | -5.57 | -7.37455315769 | 75.53 | 76 | 69.96 | 284684 | 71.27500819 | DR |
| 26 | -1.51 | -2.11277459074 | 71.47 | 76 | 69.96 | 203432 | 71.2768222 | DR |
| 52 | 8.58 | 13.9784946237 | 61.38 | 76 | 59.52 | 94940 | 71.27624065 | DR |
| 156 | 20.46 | 41.3333333333 | 49.5 | 76 | 44.28 | 22321 | 70.94691519 | DR |
| 260 | 7.94 | 12.8023218317 | 62.02 | 76 | 44.28 | 19222 | 70.80957862 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1742506200 | 69.96 | 0 | 0.00 | 69.96 | 69.96 | 69.96 | 0 |
| 1742419800 | 69.96 | -0.94 | -1.33 | 69.97 | 69.97 | 69.96 | 8575 |
| 1742333340 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1742246940 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1741987740 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1741901340 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1741814940 | 70.9 | 0.19 | 0.27 | 70.9 | 70.9 | 70.9 | 285387 |
| 1741728600 | 70.71 | -1.31 | -1.82 | 71.47 | 71.47 | 70.71 | 552051 |
| 1741642140 | 72.02 | -3.98 | -5.24 | 71.46 | 72.02 | 71.46 | 577396 |
| 1741383000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1741296600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1741210200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740778200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740691800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740605400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740519000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740432600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740173400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740087000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1740000600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739914200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739827800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739568600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739482200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739395800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739309400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739223000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738963800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738877400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738791000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738704600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738618200 | 76 | 0.42 | 0.56 | 75.53 | 76 | 75.53 | 12 |
| 1738328400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1738242000 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1738155600 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1738069200 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737982800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737723600 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737637200 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737550800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737464400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737378000 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737118800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1737032400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736946000 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736859600 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736773200 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736514000 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736427600 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736341200 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736254800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736168400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1735909200 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1735822800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1735563600 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1735304400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1735218000 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1734958800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
