Hot Features
프리미엄
Bahl and Gaynor Income Growth ETF (BGIG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4223 | 1.41190237379 | 29.91 | 30.4477 | 29.91 | 3611 | 30.31365596 | SP |
| 4 | 0.5523 | 1.85460040295 | 29.78 | 30.4477 | 29.44 | 5153 | 29.90394137 | SP |
| 12 | -0.0277 | -0.0912384716733 | 30.36 | 30.4477 | 28.87 | 6788 | 29.79944403 | SP |
| 26 | 0.8323 | 2.8213559322 | 29.5 | 30.94 | 28.715 | 8203 | 29.8767729 | SP |
| 52 | 3.4373 | 12.7804424614 | 26.895 | 30.94 | 26.3799 | 8266 | 28.63302591 | SP |
| 156 | 5.3723 | 21.5236378205 | 24.96 | 30.94 | 22.7016 | 7089 | 27.83824574 | SP |
| 260 | 5.3723 | 21.5236378205 | 24.96 | 30.94 | 22.7016 | 7089 | 27.83824574 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 30.3323 | -0.08 | -0.28 | 30.4039 | 30.4477 | 30.3323 | 9054 |
| 1740094200 | 30.416 | 0.09 | 0.31 | 30.3 | 30.416 | 30.3 | 1315 |
| 1740007800 | 30.3222 | 0.21 | 0.71 | 30.24 | 30.34 | 30.205 | 2481 |
| 1739921400 | 30.1099 | 0.17 | 0.58 | 29.91 | 30.115 | 29.91 | 1593 |
| 1739575800 | 29.9366 | -0.23 | -0.78 | 30.005 | 30.005 | 29.9366 | 2222 |
| 1739489400 | 30.1714 | 0.18 | 0.59 | 30.06 | 30.1714 | 30.0222 | 931 |
| 1739403000 | 29.9941 | -0.13 | -0.42 | 29.9103 | 30.03 | 29.9103 | 10940 |
| 1739316600 | 30.122 | 0.12 | 0.40 | 29.89 | 30.13 | 29.89 | 3437 |
| 1739230200 | 30.001 | 0.21 | 0.70 | 29.96 | 30.01 | 29.88 | 9853 |
| 1738971000 | 29.7916 | -0.21 | -0.70 | 30.09 | 30.09 | 29.7916 | 4707 |
| 1738884600 | 30.0018 | 0.04 | 0.12 | 29.9946 | 30.0018 | 29.86 | 1302 |
| 1738798200 | 29.9647 | 0.28 | 0.93 | 29.8 | 30.03 | 29.8 | 13758 |
| 1738711800 | 29.6872 | -0.08 | -0.26 | 29.56 | 29.705 | 29.56 | 2531 |
| 1738625400 | 29.7647 | 0.01 | 0.03 | 29.44 | 29.79 | 29.44 | 1132 |
| 1738366200 | 29.7565 | -0.07 | -0.24 | 29.93 | 29.96 | 29.7565 | 4568 |
| 1738279800 | 29.8284 | 0.26 | 0.87 | 29.74 | 29.8284 | 29.74 | 150 |
| 1738193400 | 29.5712 | -0.02 | -0.06 | 29.71 | 29.7122 | 29.5399 | 2326 |
| 1738107000 | 29.59 | -0.19 | -0.64 | 29.64 | 29.67 | 29.52 | 21194 |
| 1738020600 | 29.78 | -0.46 | -1.51 | 29.78 | 29.822 | 29.67 | 4478 |
| 1737761400 | 30.2373 | 0.2 | 0.66 | 30.11 | 30.28 | 30.11 | 5542 |
| 1737675000 | 30.0383 | 0 | 0.00 | 30.0383 | 30.0383 | 30.0383 | 0 |
| 1737588600 | 30.0383 | -0.11 | -0.37 | 30.15 | 30.2299 | 30.0383 | 16549 |
| 1737502200 | 30.15 | 0.29 | 0.98 | 29.91 | 30.15 | 29.91 | 17012 |
| 1737156600 | 29.8576 | 0.1 | 0.33 | 29.93 | 29.99 | 29.85 | 4517 |
| 1737070200 | 29.7591 | 0.28 | 0.93 | 29.5 | 29.81 | 29.5 | 7716 |
| 1736983800 | 29.4838 | 0.26 | 0.90 | 29.59 | 29.59 | 29.41 | 8393 |
| 1736897400 | 29.2204 | 0.1 | 0.36 | 29.16 | 29.2204 | 29.03 | 2426 |
| 1736811000 | 29.116 | 0.19 | 0.64 | 28.87 | 29.116 | 28.87 | 17740 |
| 1736551800 | 28.93 | -0.42 | -1.44 | 29.06 | 29.08 | 28.92 | 1252 |
| 1736379000 | 29.3537 | 0.06 | 0.21 | 29.15 | 29.3537 | 29.15 | 20388 |
| 1736292600 | 29.293 | -0.07 | -0.22 | 29.52 | 29.52 | 29.26 | 4792 |
| 1736206200 | 29.358 | -0.18 | -0.62 | 29.65 | 29.67 | 29.358 | 11801 |
| 1735947000 | 29.5407 | 0.21 | 0.72 | 29.4 | 29.56 | 29.391 | 2469 |
| 1735860600 | 29.3291 | -0.01 | -0.03 | 29.56 | 29.56 | 29.32 | 3220 |
| 1735687800 | 29.3391 | -0.06 | -0.19 | 29.27 | 29.3391 | 29.27 | 617 |
| 1735601400 | 29.395 | -0.28 | -0.94 | 29.48 | 29.485 | 29.235 | 3211 |
| 1735342200 | 29.6744 | -0.2 | -0.66 | 29.77 | 29.825 | 29.58 | 3979 |
| 1735255800 | 29.8716 | 0.08 | 0.25 | 29.73 | 29.8946 | 29.73 | 2685 |
| 1735077840 | 29.7962 | 0.21 | 0.70 | 29.57 | 29.7962 | 29.57 | 4847 |
| 1734996600 | 29.59 | 0.29 | 0.99 | 29.22 | 29.59 | 29.22 | 6849 |
| 1734737400 | 29.299 | 0.32 | 1.12 | 29.11 | 29.5 | 29.08 | 14795 |
| 1734651000 | 28.9749 | -0.17 | -0.58 | 29.055 | 29.1286 | 28.9749 | 1483 |
| 1734564600 | 29.1438 | -0.8 | -2.67 | 29.85 | 29.85 | 29.1 | 8814 |
| 1734478200 | 29.9438 | -0.21 | -0.70 | 29.97 | 29.97 | 29.83 | 8690 |
| 1734391800 | 30.1558 | 0.06 | 0.20 | 30.33 | 30.33 | 30.1558 | 7802 |
| 1734132600 | 30.0943 | 0.47 | 1.60 | 29.9825 | 30.13 | 29.9825 | 19922 |
| 1734046200 | 29.6197 | -0.06 | -0.20 | 29.67 | 29.67 | 29.6197 | 1686 |
| 1733959800 | 29.68 | 0.01 | 0.05 | 29.78 | 29.795 | 29.68 | 4384 |
| 1733873400 | 29.6659 | -0.26 | -0.88 | 30.01 | 30.01 | 29.6659 | 4675 |
| 1733787000 | 29.9293 | -0.27 | -0.89 | 30.2 | 30.2 | 29.9293 | 1572 |
| 1733527800 | 30.1978 | -0.04 | -0.13 | 30.18 | 30.34 | 30.18 | 27784 |
| 1733441400 | 30.2365 | 0.04 | 0.12 | 30.25 | 30.29 | 30.2365 | 1422 |
| 1733355000 | 30.2012 | -0.11 | -0.37 | 30.31 | 30.31 | 30.18 | 5265 |
| 1733268600 | 30.3138 | -0.11 | -0.35 | 30.39 | 30.39 | 30.29 | 2113 |
| 1733182200 | 30.42 | -0.1 | -0.34 | 30.36 | 30.43 | 30.36 | 12658 |
| 1732917840 | 30.5237 | 0.08 | 0.27 | 30.53 | 30.53 | 30.5099 | 1577 |
| 1732750200 | 30.44 | -0.15 | -0.49 | 30.52 | 30.52 | 30.41 | 91641 |
| 1732663800 | 30.59 | 0.17 | 0.58 | 30.52 | 30.59 | 30.46 | 6011 |
| 1732577400 | 30.4151 | 0.08 | 0.28 | 30.5 | 30.55 | 30.35 | 3111 |
