Hot Features
프리미엄
Microsectors Fang and Innovation3x Inverse Leveraged ETN (BERZ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 13.19 | 0.31 | 2.41 | 12.99 | 13.53 | 12.95 | 157582 |
| 1736292600 | 12.88 | 0.78 | 6.45 | 11.97 | 12.94 | 11.95 | 212559 |
| 1736206200 | 12.1 | -0.54 | -4.27 | 12.07 | 12.3752 | 11.75 | 242836 |
| 1735947000 | 12.64 | -0.81 | -6.02 | 13.23 | 13.37 | 12.61 | 226868 |
| 1735860600 | 13.45 | 0.07 | 0.52 | 13.12 | 13.88 | 12.9 | 163588 |
| 1735687800 | 13.38 | 0.46 | 3.56 | 12.82 | 13.41 | 12.77 | 225205 |
| 1735601400 | 12.92 | 0.57 | 4.62 | 12.99 | 13.19 | 12.6 | 114526 |
| 1735342200 | 12.35 | 0.61 | 5.20 | 12.01 | 12.75 | 11.95 | 279113 |
| 1735255800 | 11.74 | 0.03 | 0.26 | 11.8 | 12 | 11.63 | 39467 |
| 1735077840 | 11.71 | -0.53 | -4.33 | 12.07 | 12.14 | 11.7 | 37536 |
| 1734996600 | 12.24 | -0.64 | -5.00 | 12.62 | 12.94 | 12.23 | 108850 |
| 1734737400 | 12.8841 | -0.32 | -2.39 | 13.56 | 13.7 | 12.32 | 324929 |
| 1734651000 | 13.2 | 0.58 | 4.60 | 12.45 | 13.23 | 12.45 | 79993 |
| 1734564600 | 12.62 | 1.38 | 12.28 | 11.27 | 12.7164 | 11.15 | 248729 |
| 1734478200 | 11.24 | 0.15 | 1.35 | 11.22 | 11.39 | 11.17 | 84733 |
| 1734391800 | 11.09 | -0.84 | -7.04 | 11.71 | 11.71 | 11 | 101495 |
| 1734132600 | 11.93 | -0.52 | -4.18 | 11.94 | 12.35 | 11.72 | 209205 |
| 1734046200 | 12.45 | 0.53 | 4.45 | 12.32 | 12.4705 | 12.3 | 93616 |
| 1733959800 | 11.92 | -1.03 | -7.98 | 12.52 | 12.57 | 11.8661 | 143897 |
| 1733873400 | 12.9534 | 0.26 | 2.08 | 12.52 | 13.05 | 12.3514 | 47019 |
| 1733787000 | 12.69 | 0.3 | 2.42 | 12.53 | 12.85 | 12.38 | 118624 |
| 1733527800 | 12.39 | -0.5 | -3.88 | 12.79 | 12.82 | 12.39 | 184819 |
| 1733441400 | 12.89 | 0.19 | 1.50 | 12.67 | 12.93 | 12.642 | 52454 |
| 1733355000 | 12.7 | -0.83 | -6.13 | 12.97 | 13.1 | 12.69 | 49912 |
| 1733268600 | 13.53 | -0.07 | -0.51 | 13.72 | 13.74 | 13.53 | 52829 |
| 1733182200 | 13.6 | -0.69 | -4.83 | 14.01 | 14.01 | 13.3489 | 127984 |
| 1732917840 | 14.29 | -0.41 | -2.80 | 14.68 | 14.74 | 14.21 | 53720 |
| 1732750200 | 14.7009 | 0.58 | 4.08 | 14.44 | 15.1 | 14.43 | 58639 |
| 1732663800 | 14.125 | -0.07 | -0.46 | 13.94 | 14.28 | 13.91 | 19026 |
| 1732577400 | 14.19 | -0.03 | -0.21 | 13.81 | 14.23 | 13.54 | 71126 |
| 1732318200 | 14.22 | -0.11 | -0.77 | 14.39 | 14.52 | 14.2 | 96967 |
| 1732231800 | 14.33 | -0.16 | -1.10 | 14.18 | 14.9799 | 14.18 | 36551 |
| 1732145400 | 14.49 | 0.3 | 2.11 | 14.19 | 14.93 | 14.19 | 55556 |
| 1732059000 | 14.19 | -0.35 | -2.41 | 14.82 | 14.8857 | 14.140623 | 53456 |
| 1731972600 | 14.54 | -0.56 | -3.71 | 14.77 | 14.88 | 14.41 | 41287 |
| 1731713400 | 15.1 | 1.03 | 7.32 | 14.58 | 15.26 | 14.55 | 136214 |
| 1731627000 | 14.07 | 0.37 | 2.70 | 13.64 | 14.124 | 13.53 | 107281 |
| 1731540600 | 13.7 | 0.07 | 0.51 | 13.63 | 13.89 | 13.46 | 87439 |
| 1731454200 | 13.63 | 0.33 | 2.48 | 13.47 | 13.95 | 13.41 | 197640 |
| 1731367800 | 13.3 | -0.18 | -1.34 | 13.24 | 13.73 | 13.21 | 104497 |
| 1731108600 | 13.48 | -0.1 | -0.74 | 13.67 | 13.7032 | 13.38 | 167158 |
| 1731022200 | 13.58 | -0.87 | -6.02 | 14.1 | 14.1 | 13.55 | 51960 |
| 1730935800 | 14.45 | -2.08 | -12.58 | 15.28 | 15.39 | 14.4252 | 92885 |
| 1730849400 | 16.53 | -0.86 | -4.95 | 17.21 | 17.21 | 16.4703 | 32663 |
| 1730763000 | 17.39 | 0.26 | 1.52 | 17.19 | 17.65 | 16.94 | 177753 |
| 1730500200 | 17.13 | -0.62 | -3.49 | 17.28 | 17.5 | 16.719999 | 107774 |
| 1730413800 | 17.75 | 1.51 | 9.30 | 16.71 | 17.7795 | 16.69 | 162363 |
| 1730327400 | 16.239999 | 0.77 | 4.98 | 15.7 | 16.239999 | 15.61 | 122523 |
| 1730241000 | 15.47 | -0.66 | -4.09 | 16.059999 | 16.26 | 15.34 | 60109 |
| 1730154600 | 16.129999 | -0.08 | -0.49 | 15.87 | 16.17 | 15.758 | 227233 |
| 1729895400 | 16.21 | -0.53 | -3.17 | 16.46 | 16.469999 | 15.66 | 208677 |
| 1729809000 | 16.739999 | -1.02 | -5.74 | 16.99 | 17.195 | 16.69 | 203143 |
| 1729722600 | 17.76 | 1.07 | 6.41 | 16.94 | 18.15 | 16.88 | 60258 |
| 1729636200 | 16.69 | 0.11 | 0.66 | 16.85 | 17 | 16.55 | 53875 |
| 1729549800 | 16.579999 | -0.12 | -0.72 | 16.92 | 17.15 | 16.579999 | 74107 |
| 1729290600 | 16.7 | -0.46 | -2.68 | 16.7 | 16.86 | 16.579999 | 84035 |
| 1729204200 | 17.16 | -0.08 | -0.46 | 16.559999 | 17.16 | 16.559999 | 108922 |
| 1729117800 | 17.24 | -0.07 | -0.40 | 17.31 | 17.77 | 17.22 | 52239 |
| 1729031400 | 17.31 | 0.81 | 4.91 | 16.46 | 17.65 | 16.379999 | 40499 |
| 1728945000 | 16.5 | -0.41 | -2.42 | 16.62 | 16.73 | 16.2401 | 28874 |
| 1728685800 | 16.91 | 0.2 | 1.20 | 17.09 | 17.18 | 16.75 | 185778 |
| 1728599400 | 16.71 | -0.01 | -0.06 | 17 | 17.209 | 16.42 | 118230 |
| 1728513000 | 16.719999 | -0.12 | -0.71 | 16.83 | 17.21 | 16.7 | 52958 |
