Hot Features
프리미엄
Brookstone Intermediate Bond ETF (BAMB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.116009280742 | 25.86 | 25.96 | 25.67 | 6912 | 25.89490157 | SP |
| 4 | -0.27 | -1.03211009174 | 26.16 | 26.25 | 25.67 | 9248 | 25.97676508 | SP |
| 12 | 0.05 | 0.193498452012 | 25.84 | 26.89 | 25.67 | 7208 | 26.24578436 | SP |
| 26 | 0.24 | 0.93567251462 | 25.65 | 26.89 | 25.27 | 6959 | 26.14018834 | SP |
| 52 | 0.63 | 2.49406175772 | 25.26 | 26.89 | 25.21 | 8991 | 25.74151385 | SP |
| 156 | 0.905 | 3.62217330398 | 24.985 | 26.89 | 24.89 | 14241 | 25.46012622 | SP |
| 260 | 0.905 | 3.62217330398 | 24.985 | 26.89 | 24.89 | 14241 | 25.46012622 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 25.89 | -0.02 | -0.09 | 25.67 | 25.93 | 25.67 | 3577 |
| 1732145400 | 25.9128 | -0.02 | -0.07 | 25.93 | 25.94 | 25.91 | 4044 |
| 1732059000 | 25.93 | 0.03 | 0.12 | 25.67 | 25.96 | 25.67 | 9567 |
| 1731972600 | 25.9 | 0.04 | 0.15 | 25.86 | 25.93 | 25.8588 | 5391 |
| 1731713400 | 25.86 | 0 | 0.00 | 25.86 | 25.89 | 25.79 | 11980 |
| 1731627000 | 25.86 | -0.01 | -0.02 | 25.73 | 25.91 | 25.73 | 6486 |
| 1731540600 | 25.865 | -0.01 | -0.02 | 25.68 | 25.91 | 25.68 | 6146 |
| 1731454200 | 25.87 | -0.08 | -0.31 | 25.7 | 25.87 | 25.7 | 9167 |
| 1731367800 | 25.951 | -0.09 | -0.34 | 26.25 | 26.25 | 25.941 | 10190 |
| 1731108600 | 26.039 | 0.04 | 0.14 | 25.73 | 26.08 | 25.73 | 20236 |
| 1731022200 | 26.0025 | 0.13 | 0.49 | 26.21 | 26.21 | 25.98 | 6420 |
| 1730935800 | 25.875 | -0.17 | -0.63 | 26.04 | 26.04 | 25.8368 | 9276 |
| 1730849400 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 25.95 | 11453 |
| 1730763000 | 26.04 | 0.11 | 0.42 | 25.93 | 26.04 | 25.93 | 21107 |
| 1730500200 | 25.93 | -0.08 | -0.31 | 26.01 | 26.01 | 25.92 | 11308 |
| 1730413800 | 26.01 | -0.03 | -0.12 | 26.04 | 26.04 | 25.95 | 10393 |
| 1730327400 | 26.04 | -0.02 | -0.08 | 26.06 | 26.06 | 26.02 | 2665 |
| 1730241000 | 26.06 | -0.02 | -0.07 | 26.079 | 26.079 | 26 | 8562 |
| 1730154600 | 26.079 | -0.04 | -0.15 | 26.119 | 26.119 | 26.05 | 3496 |
| 1729895400 | 26.119 | -0.04 | -0.16 | 26.16 | 26.16 | 26.09 | 13498 |
| 1729809000 | 26.16 | 0.03 | 0.12 | 26.129 | 26.16 | 26.09 | 12115 |
| 1729722600 | 26.129 | -0.05 | -0.19 | 26.18 | 26.18 | 26.07 | 10251 |
| 1729636200 | 26.18 | 0.01 | 0.04 | 26.1696 | 26.18 | 26.1301 | 7171 |
| 1729549800 | 26.1696 | -0.12 | -0.46 | 26.29 | 26.29 | 26.1696 | 1849 |
| 1729290600 | 26.29 | 0.03 | 0.11 | 26.26 | 26.32 | 26.26 | 12999 |
| 1729204200 | 26.26 | -0.09 | -0.34 | 26.35 | 26.35 | 26.26 | 8949 |
| 1729117800 | 26.35 | 0.03 | 0.10 | 26.28 | 26.36 | 26.28 | 12106 |
| 1729031400 | 26.3243 | 0.05 | 0.21 | 26.27 | 26.33 | 26.27 | 2249 |
| 1728945000 | 26.27 | -0.03 | -0.11 | 26.3 | 26.3 | 26.21 | 2048 |
| 1728685800 | 26.3 | 0.04 | 0.15 | 26.26 | 26.31 | 26.26 | 14008 |
| 1728599400 | 26.26 | 0.02 | 0.08 | 26.24 | 26.26 | 26.24 | 17136 |
| 1728513000 | 26.24 | -0.06 | -0.23 | 26.56 | 26.56 | 26.24 | 2772 |
| 1728426600 | 26.301 | 0.01 | 0.02 | 26.2955 | 26.301 | 26.28 | 4849 |
| 1728340200 | 26.2955 | -0.06 | -0.24 | 26.36 | 26.36 | 26.28 | 963 |
| 1728081000 | 26.36 | -0.2 | -0.74 | 26.5578 | 26.5578 | 26.35 | 11849 |
| 1727994600 | 26.5578 | -0.09 | -0.35 | 26.65 | 26.65 | 26.55 | 2040 |
| 1727908200 | 26.65 | -0.03 | -0.11 | 26.36 | 26.66 | 26.36 | 4969 |
| 1727821800 | 26.68 | 0.06 | 0.22 | 26.621 | 26.7 | 26.621 | 6410 |
| 1727735400 | 26.621 | -0.06 | -0.24 | 26.6859 | 26.6859 | 26.6 | 3176 |
| 1727476200 | 26.6859 | 0.08 | 0.29 | 26.61 | 26.7 | 26.61 | 5628 |
| 1727389800 | 26.61 | -0.02 | -0.08 | 26.63 | 26.63 | 26.61 | 1550 |
| 1727303400 | 26.63 | -0.08 | -0.30 | 26.71 | 26.71 | 26.63 | 7083 |
| 1727217000 | 26.71 | 0.04 | 0.15 | 26.57 | 26.71 | 26.57 | 3513 |
| 1727130600 | 26.67 | -0.02 | -0.07 | 26.6 | 26.69 | 26.6 | 3120 |
| 1726871400 | 26.69 | 0.01 | 0.04 | 26.39 | 26.71 | 26.39 | 1907 |
| 1726785000 | 26.68 | 0.01 | 0.04 | 26.67 | 26.7 | 26.66 | 7337 |
| 1726698600 | 26.67 | -0.09 | -0.34 | 26.76 | 26.76 | 26.67 | 4620 |
| 1726612200 | 26.76 | -0.04 | -0.14 | 26.7967 | 26.7967 | 26.75 | 2885 |
| 1726525800 | 26.7967 | 0.06 | 0.21 | 26.74 | 26.7967 | 26.74 | 3938 |
| 1726266600 | 26.74 | 0.05 | 0.19 | 26.69 | 26.7647 | 26.69 | 12294 |
| 1726180200 | 26.69 | -0.05 | -0.17 | 26.735 | 26.735 | 26.69 | 4421 |
| 1726093800 | 26.735 | -0.02 | -0.07 | 26.755 | 26.755 | 26.7 | 3055 |
| 1726007400 | 26.755 | 0.08 | 0.30 | 26.6742 | 26.755 | 26.6742 | 4972 |
| 1725921000 | 26.6742 | 0 | 0.02 | 26.89 | 26.89 | 26.6557 | 3909 |
| 1725661800 | 26.67 | 0.04 | 0.15 | 26.63 | 26.69 | 26.62 | 9100 |
| 1725575400 | 26.63 | 0.05 | 0.21 | 26.52 | 26.63 | 26.52 | 1911 |
| 1725489000 | 26.575 | 0.12 | 0.46 | 26.454 | 26.59 | 26.454 | 7904 |
| 1725402600 | 26.454 | 0.09 | 0.34 | 26.3645 | 26.47 | 26.3645 | 3007 |
| 1725057000 | 26.3645 | -0.2 | -0.74 | 25.84 | 26.37 | 25.84 | 10233 |
| 1724970600 | 26.56 | -0.06 | -0.21 | 26.615 | 26.615 | 26.5319 | 5612 |
| 1724884200 | 26.615 | -0.01 | -0.02 | 26.62 | 26.62 | 26.6 | 12925 |
| 1724797800 | 26.62 | 0.02 | 0.08 | 26.6 | 26.625 | 26.59 | 6622 |
| 1724711400 | 26.6 | -0.04 | -0.15 | 26.6393 | 26.65 | 26.6 | 1664 |
| 1724452200 | 26.6393 | 0.09 | 0.36 | 26.545 | 26.64 | 26.545 | 1435 |
| 1724365800 | 26.545 | -0.09 | -0.34 | 26.6344 | 26.6344 | 26.53 | 17698 |
