Hot Features
프리미엄
Yieldmax Ai Option Income Strategy ETF (AIYY)
AMEX
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 | 0.24 | 2.69662921348 | 8.9 | 9.24 | 8.815 | 63552 | 9.03328202 | SP |
| 4 | -0.86 | -8.6 | 10 | 10.21 | 8.2 | 65557 | 9.16879014 | SP |
| 12 | -2.72 | -22.934232715 | 11.86 | 12.15 | 8.2 | 59558 | 10.36226739 | SP |
| 26 | -6.05 | -39.8288347597 | 15.19 | 15.61 | 8.2 | 72100 | 11.9630044 | SP |
| 52 | -10.92 | -54.4366899302 | 20.06 | 21.6941 | 8.2 | 68445 | 13.91689912 | SP |
| 156 | -10.92 | -54.4366899302 | 20.06 | 21.6941 | 8.2 | 68445 | 13.91689912 | SP |
| 260 | -10.92 | -54.4366899302 | 20.06 | 21.6941 | 8.2 | 68445 | 13.91689912 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726871400 | 9.14 | 0.01 | 0.11 | 9.21 | 9.21 | 8.98 | 18778 |
| 1726785000 | 9.13 | 0.09 | 1.00 | 9.24 | 9.24 | 9.1 | 64624 |
| 1726698600 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.24 | 8.98 | 129444 |
| 1726612200 | 9.03 | 0.04 | 0.44 | 8.97 | 9.1699 | 8.95 | 20373 |
| 1726525800 | 8.99 | 0.08 | 0.85 | 9 | 9.03 | 8.8833 | 69268 |
| 1726266600 | 8.9141999 | 0.05 | 0.61 | 8.9 | 9.1 | 8.815 | 34052 |
| 1726180200 | 8.86 | 0.08 | 0.91 | 8.85 | 8.86 | 8.7899999 | 67075 |
| 1726093800 | 8.78 | 0.03 | 0.34 | 8.77 | 8.7899999 | 8.65 | 84836 |
| 1726007400 | 8.75 | 0.04 | 0.46 | 8.76 | 8.76 | 8.66 | 32134 |
| 1725921000 | 8.71 | 0.09 | 1.05 | 8.6199999 | 8.779 | 8.6 | 62630 |
| 1725661800 | 8.6193 | -0.3 | -3.37 | 8.5 | 8.7544 | 8.4501 | 52748 |
| 1725575400 | 8.92 | -0.95 | -9.63 | 8.28 | 8.95 | 8.2 | 275534 |
| 1725489000 | 9.8699999 | 0.08 | 0.82 | 9.75 | 9.91 | 9.6201 | 82984 |
| 1725402600 | 9.7899999 | 0.03 | 0.31 | 9.6 | 9.845 | 9.6 | 47283 |
| 1725057000 | 9.76 | 0.1 | 1.04 | 9.66 | 9.765 | 9.6 | 19897 |
| 1724970600 | 9.66 | 0.02 | 0.21 | 9.58 | 9.77 | 9.57 | 51067 |
| 1724884200 | 9.64 | -0.25 | -2.53 | 9.81 | 9.84 | 9.44 | 46453 |
| 1724797800 | 9.89 | -0.24 | -2.37 | 10.02 | 10.12 | 9.8261 | 48069 |
| 1724711400 | 10.13 | -0.02 | -0.20 | 10.18 | 10.21 | 10.1 | 26633 |
| 1724452200 | 10.15 | 0.16 | 1.60 | 10 | 10.17 | 9.99 | 30487 |
| 1724365800 | 9.99 | -0.29 | -2.82 | 10.17 | 10.21 | 9.9332999 | 40616 |
| 1724279400 | 10.28 | 0.12 | 1.18 | 10.28 | 10.3 | 10.14 | 32662 |
| 1724193000 | 10.16 | -0.25 | -2.40 | 10.36 | 10.46 | 10.03 | 55698 |
| 1724106600 | 10.41 | -0.02 | -0.19 | 10.4 | 10.48 | 10.39 | 56884 |
| 1723847400 | 10.43 | -0.01 | -0.10 | 10.53 | 10.53 | 10.375 | 54797 |
| 1723761000 | 10.44 | 0.2 | 1.95 | 10.35 | 10.4481 | 10.31 | 55940 |
| 1723674600 | 10.24 | 0.09 | 0.89 | 10.3 | 10.3 | 10.15 | 21974 |
| 1723588200 | 10.15 | 0.15 | 1.50 | 9.98 | 10.19 | 9.98 | 32271 |
| 1723501800 | 10 | -0.08 | -0.79 | 10 | 10.06 | 9.92 | 40252 |
| 1723242600 | 10.08 | 0.07 | 0.70 | 10.09 | 10.1047 | 9.96 | 38722 |
| 1723156200 | 10.01 | 0.57 | 6.04 | 9.46 | 10.03 | 9.44 | 67618 |
| 1723069800 | 9.44 | -0.55 | -5.51 | 9.69 | 9.94 | 9.38 | 45881 |
| 1722983400 | 9.99 | 0.02 | 0.20 | 9.91 | 10.11 | 9.9 | 45616 |
| 1722897000 | 9.97 | -0.19 | -1.87 | 9.47 | 10.06 | 9 | 61740 |
| 1722637800 | 10.16 | -0.43 | -4.06 | 10.31 | 10.37 | 9.975 | 41500 |
| 1722551400 | 10.59 | -0.38 | -3.46 | 10.94 | 11 | 10.47 | 44101 |
| 1722465000 | 10.97 | 0.09 | 0.83 | 10.95 | 11.18 | 10.9395 | 20974 |
| 1722378600 | 10.88 | -0.23 | -2.07 | 11.11 | 11.179 | 10.64 | 38213 |
| 1722292200 | 11.11 | 0.01 | 0.09 | 11.05 | 11.21 | 10.99 | 20089 |
| 1722033000 | 11.1 | 0.22 | 2.02 | 10.99 | 11.13 | 10.96 | 26294 |
| 1721946600 | 10.88 | 0.14 | 1.30 | 10.78 | 11.13 | 10.44 | 47382 |
| 1721860200 | 10.74 | -0.78 | -6.77 | 11.4 | 11.4106 | 10.65 | 82178 |
| 1721773800 | 11.52 | 0.15 | 1.32 | 11.35 | 11.6347 | 11.2202 | 33389 |
| 1721687400 | 11.37 | 0.13 | 1.16 | 11.34 | 11.4751 | 11.23 | 40446 |
| 1721428200 | 11.24 | -0.18 | -1.58 | 11.3 | 11.49 | 11.19 | 107747 |
| 1721341800 | 11.42 | -0.49 | -4.11 | 11.97 | 11.97 | 11.315 | 48524 |
| 1721255400 | 11.91 | -0.12 | -1.00 | 11.85 | 12 | 11.705 | 32893 |
| 1721169000 | 12.03 | -0.03 | -0.25 | 12.03 | 12.15 | 11.84 | 20137 |
| 1721082600 | 12.06 | 0.23 | 1.94 | 11.82 | 12.08 | 11.8135 | 47468 |
| 1720823400 | 11.83 | 0.02 | 0.17 | 11.73 | 11.92 | 11.71 | 24165 |
| 1720737000 | 11.81 | 0.04 | 0.34 | 11.74 | 12 | 11.69 | 78390 |
| 1720650600 | 11.77 | 0.17 | 1.47 | 11.6 | 11.77 | 11.43 | 148660 |
| 1720564200 | 11.6 | -0.12 | -1.02 | 11.67 | 11.765 | 11.17 | 115087 |
| 1720477800 | 11.72 | 0.04 | 0.34 | 11.57 | 11.8753 | 11.57 | 98037 |
| 1720218600 | 11.68 | -0.06 | -0.51 | 11.4 | 11.7 | 11.25 | 60272 |
| 1720040640 | 11.74 | 0.17 | 1.47 | 11.59 | 11.86 | 11.47 | 91542 |
| 1719959400 | 11.57 | -0.14 | -1.20 | 11.82 | 11.92 | 11.52 | 128552 |
| 1719873000 | 11.71 | -0.03 | -0.26 | 11.86 | 11.86 | 11.695 | 102481 |
| 1719613800 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1719527400 | 11.74 | 0.09 | 0.77 | 11.75 | 11.75 | 11.58 | 81307 |
| 1719441000 | 11.65 | 0.07 | 0.60 | 11.56 | 11.6685 | 11.56 | 49655 |
| 1719354600 | 11.58 | -0.01 | -0.09 | 11.68 | 11.68 | 11.4558 | 41565 |
| 1719268200 | 11.59 | 0.15 | 1.31 | 11.47 | 11.62 | 11.42 | 50843 |
| 1719009000 | 11.44 | -0.21 | -1.80 | 11.51 | 11.51 | 11.1713 | 84235 |
