Hot Features
프리미엄
American Customer Satisfaction ETF (ACSI)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5647 | 0.927384191934 | 60.8917 | 61.4049 | 60.33 | 47 | 60.81116923 | SP |
| 4 | 3.0089 | 5.14803883827 | 58.4475 | 61.4049 | 57.6616 | 92 | 59.53212363 | SP |
| 12 | 4.7151 | 8.30982018389 | 56.7413 | 61.4049 | 55.7125 | 149 | 58.27408522 | SP |
| 26 | 7.3727 | 13.6320185194 | 54.0837 | 61.4049 | 52.24 | 175 | 56.55553162 | SP |
| 52 | 14.1362 | 29.873500112 | 47.3202 | 61.4049 | 47.3202 | 211 | 52.75859489 | SP |
| 156 | 7.7914 | 14.5185875338 | 53.665 | 61.4049 | 40.21 | 290 | 47.5146768 | SP |
| 260 | 26.8107 | 77.3853609539 | 34.6457 | 61.4049 | 24.31 | 634 | 39.97645804 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 61.4564 | 0.41 | 0.67 | 61.0458 | 61.4564 | 61.0458 | 334 |
| 1732231800 | 61.0458 | 0.23 | 0.37 | 61.09 | 61.09 | 61.04 | 61 |
| 1732145400 | 60.8182 | 0.09 | 0.14 | 60.79 | 60.8182 | 60.79 | 93 |
| 1732059000 | 60.7306 | 0.02 | 0.03 | 60.7115 | 60.7306 | 60.33 | 22 |
| 1731972600 | 60.7115 | 0.25 | 0.41 | 60.625 | 60.7115 | 60.625 | 28 |
| 1731713400 | 60.4644 | -0.43 | -0.70 | 60.8917 | 60.8917 | 60.4644 | 30 |
| 1731627000 | 60.8917 | -0.28 | -0.45 | 61.167 | 61.167 | 60.8917 | 298 |
| 1731540600 | 61.167 | 0.32 | 0.52 | 60.88 | 61.167 | 60.86 | 9 |
| 1731454200 | 60.8476 | -0.05 | -0.09 | 60.8995 | 60.8995 | 60.8476 | 7 |
| 1731367800 | 60.8995 | 0.1 | 0.16 | 60.67 | 60.95 | 60.67 | 303 |
| 1731108600 | 60.8034 | 0.36 | 0.59 | 60.47 | 60.8034 | 60.47 | 64 |
| 1731022200 | 60.4451 | 0.17 | 0.28 | 60.6 | 60.6 | 60.4451 | 29 |
| 1730935800 | 60.2757 | 2.02 | 3.47 | 59.33 | 60.34 | 59.33 | 13 |
| 1730849400 | 58.2516 | 0.59 | 1.02 | 57.755 | 58.2516 | 57.755 | 83 |
| 1730763000 | 57.6616 | -0.42 | -0.73 | 58.07 | 58.09 | 57.6616 | 17 |
| 1730500200 | 58.0852 | 0.12 | 0.20 | 58.25 | 58.28 | 58.0852 | 641 |
| 1730413800 | 57.9688 | -0.75 | -1.27 | 58.714 | 58.714 | 57.9688 | 85 |
| 1730327400 | 58.714 | -0.02 | -0.03 | 58.7 | 59.07 | 58.7 | 13 |
| 1730241000 | 58.7344 | 0.01 | 0.02 | 58.63 | 58.7344 | 58.63 | 13 |
| 1730154600 | 58.7242 | 0.39 | 0.67 | 58.3356 | 58.75 | 58.3356 | 6 |
| 1729895400 | 58.3356 | -0.11 | -0.19 | 58.4475 | 58.6 | 58.3356 | 30 |
| 1729809000 | 58.4475 | 0.28 | 0.47 | 58.1724 | 58.4475 | 58.1724 | 7 |
| 1729722600 | 58.1724 | -0.45 | -0.77 | 58.6236 | 58.6236 | 58.1724 | 225 |
| 1729636200 | 58.6236 | -0.06 | -0.11 | 58.57 | 58.6236 | 58.57 | 19 |
| 1729549800 | 58.6875 | -0.31 | -0.53 | 59.13 | 59.13 | 58.6875 | 10 |
| 1729290600 | 59.002 | 0.36 | 0.61 | 58.8 | 59.002 | 58.8 | 15 |
| 1729204200 | 58.6441 | -0.01 | -0.02 | 58.6569 | 58.6569 | 58.6162 | 204 |
| 1729117800 | 58.6569 | 0.22 | 0.37 | 58.44 | 58.73 | 58.44 | 15 |
| 1729031400 | 58.44 | -0.06 | -0.10 | 58.55 | 58.55 | 58.44 | 1180 |
| 1728945000 | 58.5011 | 0.27 | 0.47 | 58.2291 | 58.5011 | 58.2291 | 41 |
| 1728685800 | 58.2291 | 0.4 | 0.69 | 57.8275 | 58.2291 | 57.8275 | 21 |
| 1728599400 | 57.8275 | -0.17 | -0.29 | 57.9936 | 57.9936 | 57.8275 | 13 |
| 1728513000 | 57.9936 | 0.31 | 0.54 | 57.6808 | 57.9936 | 57.6808 | 51 |
| 1728426600 | 57.6808 | 0.54 | 0.95 | 57.31 | 57.6808 | 57.31 | 58 |
| 1728340200 | 57.1375 | -0.86 | -1.49 | 58 | 58 | 57.1375 | 67 |
| 1728081000 | 57.9988 | 0.64 | 1.12 | 57.95 | 57.9988 | 57.64 | 137 |
| 1727994600 | 57.3568 | -0.58 | -1.00 | 57.69 | 57.69 | 57.3568 | 27 |
| 1727908200 | 57.9369 | -0.24 | -0.41 | 58.06 | 58.06 | 57.65 | 162 |
| 1727821800 | 58.1729 | -0.53 | -0.91 | 58.7043 | 58.7043 | 58.09 | 36 |
| 1727735400 | 58.7043 | 0.24 | 0.41 | 58.465 | 58.7043 | 58.465 | 1069 |
| 1727476200 | 58.465 | 0.09 | 0.15 | 58.38 | 58.48 | 58.38 | 61 |
| 1727389800 | 58.38 | 0.38 | 0.65 | 58.0004 | 58.38 | 58.0004 | 502 |
| 1727303400 | 58.0004 | 0.05 | 0.09 | 58.02 | 58.02 | 57.97 | 36 |
| 1727217000 | 57.9482 | 0.12 | 0.21 | 57.827 | 57.9482 | 57.75 | 966 |
| 1727130600 | 57.827 | 0.36 | 0.62 | 57.4715 | 57.827 | 57.4715 | 27 |
| 1726871400 | 57.4715 | -0.05 | -0.08 | 57.5166 | 57.5166 | 57.4715 | 22 |
| 1726785000 | 57.5166 | 0.48 | 0.83 | 57.0414 | 57.83 | 57.0414 | 683 |
| 1726698600 | 57.0414 | -0.12 | -0.21 | 57.1617 | 57.22 | 57.0414 | 16 |
| 1726612200 | 57.1617 | -0.11 | -0.19 | 57.2701 | 57.54 | 57.1617 | 35 |
| 1726525800 | 57.2701 | 0.02 | 0.03 | 57.2517 | 57.34 | 57.18 | 155 |
| 1726266600 | 57.2517 | 0.45 | 0.80 | 56.8 | 57.37 | 56.8 | 94 |
| 1726180200 | 56.8 | 0.3 | 0.54 | 56.4974 | 56.83 | 56.4974 | 183 |
| 1726093800 | 56.4974 | 0.17 | 0.31 | 56.34 | 56.4974 | 55.98 | 40 |
| 1726007400 | 56.3233 | 0.1 | 0.17 | 56.2275 | 56.3233 | 55.94 | 30 |
| 1725921000 | 56.2275 | 0.52 | 0.92 | 56.41 | 56.41 | 56.05 | 66 |
| 1725661800 | 55.7125 | -0.85 | -1.51 | 56.5662 | 56.5662 | 55.7125 | 83 |
| 1725575400 | 56.5662 | -0.2 | -0.36 | 56.7708 | 56.93 | 56.5662 | 307 |
| 1725489000 | 56.7708 | 0.21 | 0.37 | 56.5635 | 56.78 | 56.5635 | 42 |
| 1725402600 | 56.5635 | -0.59 | -1.03 | 57.02 | 57.02 | 56.54 | 175 |
| 1725057000 | 57.1548 | 0.41 | 0.73 | 56.7413 | 57.1548 | 56.67 | 57 |
| 1724970600 | 56.7413 | 0.06 | 0.11 | 56.6775 | 57.05 | 56.6775 | 50 |
| 1724884200 | 56.6775 | -0.29 | -0.50 | 56.964 | 56.964 | 56.6775 | 46 |
| 1724797800 | 56.964 | 0.17 | 0.31 | 56.79 | 56.97 | 56.79 | 221 |
| 1724711400 | 56.79 | 0.03 | 0.05 | 56.64 | 56.89 | 56.64 | 1399 |
| 1724452200 | 56.7642 | 0.56 | 0.99 | 56.2054 | 56.8 | 56.2054 | 145 |
