Hot Features
프리미엄
Yieldmax Baba Option Income Strategy ETF (BABO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -13.1389945078 | 23.67 | 24 | 20.48 | 269835 | 22.32633252 | SP |
| 4 | 2.12 | 11.4967462039 | 18.44 | 24 | 17.65 | 123940 | 21.99312945 | SP |
| 12 | 2.81 | 15.8309859155 | 17.75 | 24 | 15.9604 | 74496 | 20.19994733 | SP |
| 26 | 0.32 | 1.58102766798 | 20.24 | 25.5299 | 15.9604 | 60037 | 20.56620182 | SP |
| 52 | 0.22 | 1.08161258604 | 20.34 | 25.5299 | 15.9604 | 57425 | 20.5801764 | SP |
| 156 | 0.22 | 1.08161258604 | 20.34 | 25.5299 | 15.9604 | 57425 | 20.5801764 | SP |
| 260 | 0.22 | 1.08161258604 | 20.34 | 25.5299 | 15.9604 | 57425 | 20.5801764 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 20.56 | -0.53 | -2.51 | 20.38 | 20.7 | 20.15 | 187268 |
| 1740699000 | 21.09 | -2.48 | -10.52 | 21.3 | 21.473 | 20.9496 | 95490 |
| 1740612600 | 23.57 | 1.22 | 5.46 | 23.4 | 23.79 | 23.2 | 416264 |
| 1740526200 | 22.35 | 0.75 | 3.47 | 22 | 22.57 | 21.9106 | 101868 |
| 1740439800 | 21.6 | -2.15 | -9.05 | 22.86 | 22.86 | 21.57 | 674062 |
| 1740180600 | 23.75 | 0.9 | 3.94 | 23.67 | 24 | 23.4394 | 61493 |
| 1740094200 | 22.8487 | 1.05 | 4.81 | 23.36 | 23.85 | 22.16 | 522176 |
| 1740007800 | 21.8009 | -0.13 | -0.61 | 21.86 | 22.0299 | 21.67176 | 30054 |
| 1739921400 | 21.9355 | 0.38 | 1.75 | 22.19 | 22.19 | 21.835 | 59271 |
| 1739575800 | 21.5572 | 0.72 | 3.44 | 21.69 | 21.725 | 21.1514 | 73531 |
| 1739489400 | 20.84 | 0.21 | 1.02 | 20.07 | 20.84 | 20.07 | 37876 |
| 1739403000 | 20.6294 | 0.67 | 3.35 | 20.14 | 20.79 | 20.14 | 41169 |
| 1739316600 | 19.96 | 0.26 | 1.32 | 19.95 | 20.27 | 19.7 | 32245 |
| 1739230200 | 19.7 | 0.83 | 4.40 | 19.13 | 19.7785 | 19.13 | 55354 |
| 1738971000 | 18.87 | 0.4 | 2.17 | 18.97 | 19.3209 | 18.87 | 22903 |
| 1738884600 | 18.47 | 0.22 | 1.19 | 18.41 | 18.69 | 18.41 | 14938 |
| 1738798200 | 18.2527 | -0.44 | -2.33 | 18.42 | 18.64 | 18.23 | 32068 |
| 1738711800 | 18.688 | 0.64 | 3.53 | 18.46 | 18.81 | 18.33 | 22673 |
| 1738625400 | 18.05 | 0.04 | 0.22 | 17.65 | 18.51 | 17.65 | 23926 |
| 1738366200 | 18.01 | -0.59 | -3.17 | 18.44 | 18.55 | 17.9803 | 37499 |
| 1738279800 | 18.6 | 0.26 | 1.42 | 18.09 | 18.7213 | 17.9948 | 88224 |
| 1738193400 | 18.34 | 0.12 | 0.66 | 18.55 | 18.9269 | 18.34 | 79798 |
| 1738107000 | 18.22 | 0.86 | 4.95 | 17.49 | 18.3199 | 17.43 | 111399 |
| 1738020600 | 17.36 | 0.15 | 0.87 | 17.5 | 17.5648 | 17.285 | 22082 |
| 1737761400 | 17.21 | 0.33 | 1.95 | 17 | 17.2389 | 16.993 | 59199 |
| 1737675000 | 16.8808 | 0 | 0.00 | 16.8808 | 16.8808 | 16.8808 | 0 |
| 1737588600 | 16.8808 | 0.16 | 0.96 | 16.629999 | 16.952 | 16.6121 | 18437 |
| 1737502200 | 16.719999 | 0.11 | 0.66 | 16.89 | 16.89 | 16.695 | 75937 |
| 1737156600 | 16.61 | 0.23 | 1.39 | 16.59 | 16.7462 | 16.559999 | 33717 |
| 1737070200 | 16.3822 | 0.03 | 0.20 | 16.36 | 16.41 | 16.29 | 5088 |
| 1736983800 | 16.35 | 0.15 | 0.93 | 16.239999 | 16.41 | 16.239999 | 13778 |
| 1736897400 | 16.2 | 0.15 | 0.93 | 16.27 | 16.3 | 16.186 | 7959 |
| 1736811000 | 16.05 | 0.05 | 0.31 | 15.99 | 16.0991 | 15.9604 | 8368 |
| 1736551800 | 16 | -0.58 | -3.51 | 16.34 | 16.34 | 15.98 | 37117 |
| 1736379000 | 16.5818 | -0.11 | -0.66 | 16.55 | 16.61 | 16.43 | 12777 |
| 1736292600 | 16.692799 | -0.15 | -0.86 | 16.71 | 16.78 | 16.629999 | 15334 |
| 1736206200 | 16.838 | 0 | 0.00 | 16.93 | 17.07 | 16.805 | 35435 |
| 1735947000 | 16.8379 | -0.36 | -2.11 | 16.82 | 16.84 | 16.7325 | 22240 |
| 1735860600 | 17.2005 | 0.01 | 0.06 | 17.15 | 17.265 | 17.1 | 35987 |
| 1735687800 | 17.19 | 0.14 | 0.84 | 17.16 | 17.3 | 17.14 | 20301 |
| 1735601400 | 17.0461 | -0.18 | -1.07 | 17.11 | 17.14 | 16.9585 | 31111 |
| 1735342200 | 17.23 | -0.18 | -1.03 | 17.27 | 17.27 | 17.0505 | 27609 |
| 1735255800 | 17.41 | -0.06 | -0.34 | 17.52 | 17.55 | 17.36 | 42770 |
| 1735077840 | 17.47 | -0.05 | -0.29 | 17.49 | 17.515 | 17.41 | 13172 |
| 1734996600 | 17.52 | 0.5 | 2.94 | 17.09 | 17.52 | 17.09 | 255878 |
| 1734737400 | 17.02 | -0.39 | -2.23 | 17 | 17.1191 | 16.96 | 20516 |
| 1734651000 | 17.4084 | -0.11 | -0.64 | 17.55 | 17.58 | 17.4084 | 15681 |
| 1734564600 | 17.5197 | -0.4 | -2.23 | 17.82 | 17.91 | 17.5 | 55707 |
| 1734478200 | 17.92 | 0.28 | 1.59 | 17.66 | 17.99 | 17.61 | 16484 |
| 1734391800 | 17.64 | -0.34 | -1.89 | 17.76 | 17.8382 | 17.64 | 46129 |
| 1734132600 | 17.98 | -0.28 | -1.53 | 18.02 | 18.03 | 17.9202 | 12271 |
| 1734046200 | 18.26 | 0.16 | 0.88 | 18.21 | 18.2996 | 18.1 | 40786 |
| 1733959800 | 18.1006 | -0.16 | -0.87 | 18.17 | 18.17 | 17.96 | 36482 |
| 1733873400 | 18.26 | -0.41 | -2.20 | 18.11 | 18.3451 | 18.11 | 81561 |
| 1733787000 | 18.67 | 0.96 | 5.42 | 18.41 | 18.9699 | 18.41 | 183964 |
| 1733527800 | 17.71 | 0.28 | 1.61 | 17.75 | 17.83 | 17.7 | 84622 |
| 1733441400 | 17.43 | -0.92 | -5.01 | 17.57 | 17.6199 | 17.3 | 55671 |
| 1733355000 | 18.35 | -0.1 | -0.54 | 18.57 | 18.57 | 18.2 | 122579 |
| 1733268600 | 18.45 | -0.06 | -0.32 | 18.53 | 18.58 | 18.405 | 36153 |
| 1733182200 | 18.51 | -0.22 | -1.17 | 18.75 | 18.75 | 18.3833 | 45076 |
