Hot Features
프리미엄
Brookstone Active ETF (BAMA)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.283 | -0.894154818325 | 31.65 | 31.65 | 31.32 | 5336 | 31.38881757 | SP |
| 4 | 0.357 | 1.15124153499 | 31.01 | 31.65 | 30.66 | 5611 | 31.22686766 | SP |
| 12 | 0.947 | 3.1130834977 | 30.42 | 31.65 | 30.23 | 4775 | 30.88871747 | SP |
| 26 | 2.237 | 7.67936834878 | 29.13 | 31.65 | 28.54 | 4409 | 30.28622808 | SP |
| 52 | 4.897 | 18.5001888931 | 26.47 | 31.65 | 26.47 | 5401 | 28.91159579 | SP |
| 156 | 6.2522 | 24.8944845271 | 25.1148 | 31.65 | 24.39 | 8722 | 27.25530498 | SP |
| 260 | 6.2522 | 24.8944845271 | 25.1148 | 31.65 | 24.39 | 8722 | 27.25530498 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046200 | 31.367 | -0.1 | -0.33 | 31.47 | 31.47 | 31.367 | 3815 |
| 1733959800 | 31.47 | 0.15 | 0.48 | 31.36 | 31.51 | 31.36 | 5886 |
| 1733873400 | 31.32 | -0.07 | -0.22 | 31.34 | 31.42 | 31.32 | 9798 |
| 1733787000 | 31.39 | -0.14 | -0.44 | 31.53 | 31.53 | 31.39 | 5134 |
| 1733527800 | 31.53 | 0.06 | 0.19 | 31.65 | 31.65 | 31.52 | 1973 |
| 1733441400 | 31.47 | -0.03 | -0.10 | 31.64 | 31.64 | 31.47 | 5623 |
| 1733355000 | 31.5 | 0.09 | 0.29 | 31.29 | 31.53 | 31.29 | 2848 |
| 1733268600 | 31.41 | 0.03 | 0.10 | 31.33 | 31.41 | 31.33 | 7088 |
| 1733182200 | 31.38 | 0.01 | 0.04 | 31.3677 | 31.4101 | 31.36 | 4745 |
| 1732917840 | 31.3677 | 0.05 | 0.15 | 31.14 | 31.38 | 31.14 | 2824 |
| 1732750200 | 31.32 | -0.05 | -0.16 | 31.37 | 31.37 | 31.31 | 3322 |
| 1732663800 | 31.37 | 0.1 | 0.32 | 31.29 | 31.41 | 31.29 | 5247 |
| 1732577400 | 31.27 | 0.12 | 0.39 | 31.15 | 31.3095 | 31.15 | 8836 |
| 1732318200 | 31.15 | 0.07 | 0.23 | 31.08 | 31.16 | 31.08 | 4668 |
| 1732231800 | 31.08 | 0.12 | 0.39 | 31.01 | 31.14 | 31.01 | 6106 |
| 1732145400 | 30.96 | 0 | 0.00 | 30.96 | 30.97 | 30.82 | 9139 |
| 1732059000 | 30.96 | 0.07 | 0.23 | 30.66 | 30.98 | 30.66 | 6472 |
| 1731972600 | 30.89 | 0.09 | 0.29 | 30.8 | 30.9255 | 30.8 | 5182 |
| 1731713400 | 30.8 | -0.21 | -0.68 | 31.01 | 31.01 | 30.8 | 7472 |
| 1731627000 | 31.01 | -0.18 | -0.59 | 31.09 | 31.15 | 31.01 | 4509 |
| 1731540600 | 31.1943 | 0.01 | 0.05 | 31.18 | 31.24 | 31.18 | 5195 |
| 1731454200 | 31.18 | -0.09 | -0.29 | 31.13 | 31.2216 | 31.13 | 7177 |
| 1731367800 | 31.27 | 0.01 | 0.03 | 31.45 | 31.45 | 31.26 | 2940 |
| 1731108600 | 31.26 | 0.09 | 0.29 | 31.07 | 31.29 | 31.07 | 7114 |
| 1731022200 | 31.17 | 0.19 | 0.61 | 30.98 | 31.22 | 30.98 | 3159 |
| 1730935800 | 30.98 | 0.42 | 1.37 | 30.56 | 31.01 | 30.56 | 4944 |
| 1730849400 | 30.56 | 0.28 | 0.92 | 30.28 | 30.56 | 30.28 | 3879 |
| 1730763000 | 30.28 | -0.07 | -0.23 | 30.35 | 30.3701 | 30.26 | 4502 |
| 1730500200 | 30.35 | 0.1 | 0.33 | 30.33 | 30.4201 | 30.33 | 10857 |
| 1730413800 | 30.25 | -0.37 | -1.21 | 30.62 | 30.62 | 30.25 | 13089 |
| 1730327400 | 30.62 | -0.06 | -0.20 | 30.68 | 30.68 | 30.62 | 1584 |
| 1730241000 | 30.68 | 0.03 | 0.10 | 30.65 | 30.74 | 30.64 | 6014 |
| 1730154600 | 30.65 | 0.05 | 0.16 | 30.6 | 30.71 | 30.6 | 1803 |
| 1729895400 | 30.6 | -0.02 | -0.07 | 30.62 | 30.8 | 30.6 | 4496 |
| 1729809000 | 30.62 | 0.04 | 0.13 | 30.58 | 30.64 | 30.58 | 6967 |
| 1729722600 | 30.58 | -0.19 | -0.62 | 30.77 | 30.77 | 30.49 | 1634 |
| 1729636200 | 30.77 | -0.01 | -0.04 | 30.783 | 30.79 | 30.77 | 4005 |
| 1729549800 | 30.783 | -0.07 | -0.22 | 30.85 | 30.85 | 30.75 | 1207 |
| 1729290600 | 30.85 | 0.03 | 0.10 | 30.82 | 30.86 | 30.82 | 10919 |
| 1729204200 | 30.82 | -0.02 | -0.06 | 30.84 | 30.8438 | 30.79 | 6101 |
| 1729117800 | 30.84 | 0.11 | 0.36 | 30.6 | 30.84 | 30.6 | 7746 |
| 1729031400 | 30.73 | -0.14 | -0.45 | 30.89 | 30.89 | 30.6997 | 787 |
| 1728945000 | 30.87 | 0.15 | 0.49 | 30.67 | 30.87 | 30.67 | 1462 |
| 1728685800 | 30.72 | 0.14 | 0.47 | 30.71 | 30.73 | 30.67 | 9448 |
| 1728599400 | 30.5766 | -0.01 | -0.04 | 30.59 | 30.59 | 30.53 | 3861 |
| 1728513000 | 30.59 | 0.1 | 0.32 | 30.58 | 30.61 | 30.5601 | 1405 |
| 1728426600 | 30.4926 | 0.2 | 0.67 | 30.2884 | 30.4926 | 30.2884 | 1622 |
| 1728340200 | 30.2884 | -0.22 | -0.73 | 30.51 | 30.51 | 30.2884 | 356 |
| 1728081000 | 30.51 | 0.16 | 0.53 | 30.35 | 30.51 | 30.35 | 3565 |
| 1727994600 | 30.35 | -0.05 | -0.16 | 30.4 | 30.4 | 30.3 | 1857 |
| 1727908200 | 30.4 | 0 | 0.00 | 30.23 | 30.44 | 30.23 | 2853 |
| 1727821800 | 30.4 | -0.15 | -0.49 | 30.55 | 30.55 | 30.4 | 3866 |
| 1727735400 | 30.55 | 0.06 | 0.20 | 30.49 | 30.56 | 30.4 | 6912 |
| 1727476200 | 30.49 | -0.04 | -0.13 | 30.53 | 30.5701 | 30.49 | 5300 |
| 1727389800 | 30.53 | 0.11 | 0.36 | 30.42 | 30.53 | 30.42 | 1778 |
| 1727303400 | 30.42 | -0.06 | -0.21 | 30.4849 | 30.4849 | 30.41 | 3063 |
| 1727217000 | 30.4849 | 0.05 | 0.18 | 30.43 | 30.49 | 30.42 | 1847 |
| 1727130600 | 30.43 | 0.05 | 0.16 | 30.4 | 30.43 | 30.4 | 2344 |
| 1726871400 | 30.38 | -0.04 | -0.13 | 30.42 | 30.42 | 30.36 | 2321 |
| 1726785000 | 30.42 | 0.3 | 0.99 | 30.1207 | 30.452 | 30.1207 | 3540 |
| 1726698600 | 30.1207 | -0.07 | -0.23 | 30.31 | 30.31 | 30.12 | 2723 |
| 1726612200 | 30.19 | -0 | -0.01 | 30.1921 | 30.1921 | 30.13 | 1949 |
| 1726525800 | 30.1921 | 0.07 | 0.24 | 30.12 | 30.1921 | 30.12 | 2374 |
| 1726266600 | 30.12 | 0.12 | 0.40 | 30 | 30.17 | 30 | 7182 |
