Hot Features
프리미엄
Adaptiv Select ETF (ADPV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9274 | 2.98679549114 | 31.05 | 31.951 | 30.6431 | 9109 | 31.17829984 | SP |
| 4 | 0.8974 | 2.88738738739 | 31.08 | 32.8 | 30.6431 | 4807 | 31.36257268 | SP |
| 12 | 2.0174 | 6.73364485981 | 29.96 | 32.8 | 27.58 | 4994 | 30.76522929 | SP |
| 26 | 3.1074 | 10.7634222376 | 28.87 | 32.8 | 27.58 | 7424 | 30.64641285 | SP |
| 52 | 7.1574 | 28.8372280419 | 24.82 | 32.8 | 22.2077 | 7481 | 27.34025871 | SP |
| 156 | 6.8674 | 27.3492632417 | 25.11 | 32.8 | 22.2 | 11444 | 25.68214156 | SP |
| 260 | 6.8674 | 27.3492632417 | 25.11 | 32.8 | 22.2 | 11444 | 25.68214156 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 31.5349 | 0.45 | 1.44 | 31.21 | 31.61 | 31.21 | 14825 |
| 1726180200 | 31.0887 | 0.17 | 0.56 | 31.08 | 31.0887 | 31.01 | 3895 |
| 1726093800 | 30.9165 | -0.05 | -0.15 | 30.6975 | 30.9165 | 30.6431 | 14901 |
| 1726007400 | 30.9635 | -0.26 | -0.83 | 31.47 | 31.47 | 30.74 | 6017 |
| 1725921000 | 31.2215 | 0.45 | 1.45 | 31.05 | 31.36 | 31.05 | 5631 |
| 1725661800 | 30.7748 | -0.56 | -1.80 | 31.3 | 31.3 | 30.7748 | 1829 |
| 1725575400 | 31.3383 | -0.35 | -1.11 | 31.7 | 31.7 | 31.3383 | 1733 |
| 1725489000 | 31.69 | 0.23 | 0.73 | 31.51 | 31.69 | 31.5001 | 694 |
| 1725402600 | 31.4593 | -0.6 | -1.88 | 31.87 | 31.87 | 31.4593 | 4618 |
| 1725057000 | 32.0621 | 0.32 | 1.01 | 31.91 | 32.0621 | 31.712 | 2276 |
| 1724970600 | 31.7406 | 0.24 | 0.77 | 31.7 | 32.08 | 31.7 | 3236 |
| 1724884200 | 31.498 | -0.21 | -0.66 | 31.58 | 31.5801 | 31.498 | 1745 |
| 1724797800 | 31.7076 | -0.07 | -0.22 | 32.799999 | 32.799999 | 31.64 | 16243 |
| 1724711400 | 31.7779 | -0.02 | -0.06 | 32 | 32.08 | 31.7779 | 3940 |
| 1724452200 | 31.7976 | 0.64 | 2.07 | 31.31 | 31.7976 | 31.31 | 1096 |
| 1724365800 | 31.1536 | -0.06 | -0.19 | 31.22 | 31.32 | 31.1536 | 2668 |
| 1724279400 | 31.2137 | 0.16 | 0.53 | 31.11 | 31.2137 | 31.04 | 654 |
| 1724193000 | 31.0489 | -0.25 | -0.81 | 31.25 | 31.25 | 31.0489 | 3933 |
| 1724106600 | 31.3028 | 0.29 | 0.93 | 31.08 | 31.3028 | 31.08 | 505 |
| 1723847400 | 31.0142 | 0.22 | 0.70 | 30.94 | 31.0142 | 30.94 | 6214 |
| 1723761000 | 30.7978 | 0.36 | 1.19 | 30.8 | 30.8658 | 30.72 | 1690 |
| 1723674600 | 30.4359 | 0.23 | 0.77 | 30.35 | 30.5 | 30.34 | 9987 |
| 1723588200 | 30.204 | 0.46 | 1.55 | 30.14 | 30.204 | 30.14 | 365 |
| 1723501800 | 29.7429 | -0.16 | -0.53 | 30.18 | 30.18 | 29.7 | 1395 |
| 1723242600 | 29.9009 | 0.32 | 1.09 | 29.55 | 29.95 | 29.55 | 6424 |
| 1723156200 | 29.5797 | 0.83 | 2.90 | 29.04 | 29.5797 | 29.04 | 368 |
| 1723069800 | 28.7453 | -0.25 | -0.86 | 29.33 | 29.355 | 28.7453 | 7604 |
| 1722983400 | 28.9959 | 0.57 | 1.99 | 28.9 | 29.1301 | 28.9 | 710 |
| 1722897000 | 28.4292 | -0.65 | -2.23 | 27.58 | 28.59 | 27.58 | 2544 |
| 1722637800 | 29.0785 | -0.94 | -3.12 | 29.25 | 29.25 | 28.74 | 11855 |
| 1722551400 | 30.0151 | -1.13 | -3.61 | 31.44 | 31.44 | 29.8 | 3291 |
| 1722465000 | 31.1406 | 0.28 | 0.91 | 31.28 | 31.51 | 31.09 | 9827 |
| 1722378600 | 30.8597 | -0.06 | -0.20 | 30.885 | 30.885 | 30.76 | 4209 |
| 1722292200 | 30.9214 | -0.06 | -0.19 | 30.9704 | 31.03 | 30.91 | 9243 |
| 1722033000 | 30.9799 | 0.36 | 1.18 | 30.85 | 30.9799 | 30.85 | 177 |
| 1721946600 | 30.6184 | 0.12 | 0.40 | 30.51 | 31 | 30.51 | 7282 |
| 1721860200 | 30.495 | -0.77 | -2.47 | 31.12 | 31.12 | 30.495 | 3533 |
| 1721773800 | 31.2685 | 0.16 | 0.51 | 31.13 | 31.46 | 31.13 | 16439 |
| 1721687400 | 31.11 | 0.16 | 0.53 | 31.09 | 31.18 | 31.09 | 1402 |
| 1721428200 | 30.9452 | 0.11 | 0.35 | 30.8 | 31.05 | 30.8 | 11736 |
| 1721341800 | 30.8379 | -0.25 | -0.79 | 31.02 | 31.35 | 30.8379 | 798 |
| 1721255400 | 31.0831 | -0.59 | -1.88 | 31.36 | 31.5 | 31.0831 | 1937 |
| 1721169000 | 31.6777 | 0.64 | 2.07 | 30.93 | 31.69 | 30.93 | 6038 |
| 1721082600 | 31.0347 | -0.2 | -0.64 | 30.95 | 31.17 | 30.95 | 2437 |
| 1720823400 | 31.2335 | 0.01 | 0.02 | 31.23 | 31.3 | 31.23 | 649 |
| 1720737000 | 31.2272 | 0.43 | 1.40 | 30.83 | 31.2272 | 30.83 | 6559 |
| 1720650600 | 30.7959 | 0.2 | 0.65 | 30.52 | 30.7959 | 30.48 | 2444 |
| 1720564200 | 30.5968 | 0.01 | 0.04 | 30.62 | 30.86 | 30.5968 | 2309 |
| 1720477800 | 30.5855 | -0.01 | -0.02 | 30.7 | 30.75 | 30.58 | 575 |
| 1720218600 | 30.592 | -0.12 | -0.40 | 30.81 | 30.81 | 30.5 | 5596 |
| 1720040640 | 30.7148 | 0.36 | 1.18 | 30.43 | 30.7148 | 30.43 | 174 |
| 1719959400 | 30.3558 | 0.07 | 0.23 | 30.06 | 30.3558 | 30.06 | 26521 |
| 1719873000 | 30.287 | 0.03 | 0.11 | 30.35 | 30.35 | 30.26 | 5072 |
| 1719613800 | 30.2528 | 0.03 | 0.09 | 30.32 | 30.49 | 30.155 | 2801 |
| 1719527400 | 30.2271 | 0.3 | 0.99 | 29.94 | 30.27 | 29.94 | 1691 |
| 1719441000 | 29.9302 | -0.27 | -0.91 | 30.1 | 30.1 | 29.89 | 639 |
| 1719354600 | 30.2039 | 0.18 | 0.59 | 30.08 | 30.2039 | 30.08 | 4919 |
| 1719268200 | 30.0282 | 0 | 0.01 | 29.96 | 30.04 | 29.9201 | 5825 |
| 1719009000 | 30.0249 | 0.01 | 0.04 | 29.91 | 30.0249 | 29.73 | 3450 |
| 1718922600 | 30.0115 | -0.19 | -0.62 | 30.25 | 30.26 | 29.96 | 2335 |
| 1718749800 | 30.1998 | 0.36 | 1.21 | 30.05 | 30.239 | 29.98 | 7654 |
| 1718663400 | 29.8376 | 0.13 | 0.43 | 29.6 | 29.86 | 29.4001 | 8840 |
