Hot Features
프리미엄
Cambria Global Real Estate ETF (BLDG)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.405 | -5.30889854525 | 26.465 | 26.6117 | 25.06 | 5954 | 26.07736603 | SP |
| 4 | -1.38 | -5.21936459909 | 26.44 | 27.27 | 25.06 | 25306 | 26.79678212 | SP |
| 12 | -2.19 | -8.03669724771 | 27.25 | 27.415 | 25.06 | 11153 | 26.7120638 | SP |
| 26 | 0.88 | 3.63937138131 | 24.18 | 27.78 | 23.23 | 7555 | 26.24498442 | SP |
| 52 | 0.17 | 0.683005222981 | 24.89 | 27.78 | 23.08 | 5109 | 25.78475548 | SP |
| 156 | -6.07 | -19.4988756826 | 31.13 | 33.15 | 21.5105 | 4781 | 26.16108126 | SP |
| 260 | -0.1541 | -0.611165974594 | 25.2141 | 34.02 | 21.5105 | 4267 | 27.12906917 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.06 | -0.15 | -0.60 | 24.83 | 25.2201 | 24.6601 | 9344 |
| 1734651000 | 25.2114 | -0.14 | -0.55 | 25.48 | 25.51 | 25.2114 | 6061 |
| 1734564600 | 25.35 | -1.09 | -4.12 | 26.39 | 26.45 | 25.35 | 4652 |
| 1734478200 | 26.4382 | -0.07 | -0.27 | 26.39 | 26.499 | 26.39 | 1227 |
| 1734391800 | 26.51 | -0.04 | -0.15 | 26.47 | 26.6117 | 26.47 | 5937 |
| 1734132600 | 26.55 | 0.12 | 0.45 | 26.465 | 26.55 | 26.325 | 11893 |
| 1734046200 | 26.43 | -0.02 | -0.09 | 26.4 | 26.53 | 26.4 | 1690 |
| 1733959800 | 26.4536 | -0.09 | -0.33 | 26.59 | 26.59 | 26.4101 | 8763 |
| 1733873400 | 26.54 | -0.31 | -1.15 | 26.72 | 26.75 | 26.54 | 2306 |
| 1733787000 | 26.85 | 0.1 | 0.37 | 26.72 | 26.93 | 26.72 | 3584 |
| 1733527800 | 26.75 | -0.11 | -0.41 | 26.76 | 26.81 | 26.6401 | 17475 |
| 1733441400 | 26.86 | 0.04 | 0.15 | 26.62 | 26.86 | 26.62 | 374508 |
| 1733355000 | 26.82 | 0.04 | 0.16 | 26.71 | 26.835 | 26.71 | 15180 |
| 1733268600 | 26.7767 | -0.02 | -0.09 | 26.83 | 26.9 | 26.745 | 957 |
| 1733182200 | 26.7996 | -0.29 | -1.09 | 26.96 | 26.96 | 26.78 | 6738 |
| 1732917840 | 27.0942 | 0.02 | 0.09 | 27.08 | 27.27 | 27.08 | 1849 |
| 1732750200 | 27.0694 | 0.11 | 0.41 | 27 | 27.2 | 27 | 2872 |
| 1732663800 | 26.96 | 0.12 | 0.44 | 26.78 | 26.98 | 26.74 | 8615 |
| 1732577400 | 26.8413 | 0.23 | 0.85 | 26.68 | 27 | 26.68 | 2980 |
| 1732318200 | 26.6163 | 0.12 | 0.44 | 26.44 | 26.67 | 26.44 | 3526 |
| 1732231800 | 26.5002 | 0.22 | 0.84 | 26.33 | 26.57 | 26.28 | 5263 |
| 1732145400 | 26.28 | -0.03 | -0.11 | 26.22 | 26.28 | 26.17 | 1783 |
| 1732059000 | 26.3101 | 0.15 | 0.59 | 26.09 | 26.3101 | 26.09 | 2103 |
| 1731972600 | 26.157 | 0.08 | 0.32 | 26.08 | 26.21 | 26.08 | 5546 |
| 1731713400 | 26.0742 | -0.01 | -0.04 | 26.03 | 26.12 | 26.03 | 957 |
| 1731627000 | 26.0856 | -0.18 | -0.70 | 26.21 | 26.2457 | 26.0856 | 1711 |
| 1731540600 | 26.27 | -0.05 | -0.18 | 26.32 | 26.39 | 26.22 | 2692 |
| 1731454200 | 26.3173 | -0.32 | -1.21 | 26.56 | 26.63 | 26.31 | 24163 |
| 1731367800 | 26.6401 | -0.07 | -0.27 | 26.75 | 26.88 | 26.6401 | 7465 |
| 1731108600 | 26.7119 | 0.07 | 0.27 | 26.56 | 26.7119 | 26.56 | 1819 |
| 1731022200 | 26.6395 | 0.16 | 0.60 | 26.34 | 26.6395 | 26.34 | 7425 |
| 1730935800 | 26.48 | 0.06 | 0.24 | 26.52 | 26.52 | 26.4 | 3301 |
| 1730849400 | 26.4161 | 0.23 | 0.86 | 26.18 | 26.4161 | 26.18 | 5627 |
| 1730763000 | 26.1903 | 0.17 | 0.67 | 26.1 | 26.2592 | 26.1 | 19218 |
| 1730500200 | 26.0171 | -0.2 | -0.76 | 26.28 | 26.28 | 26.0171 | 409 |
| 1730413800 | 26.2162 | -0.34 | -1.29 | 26.46 | 26.46 | 26.2162 | 1618 |
| 1730327400 | 26.5596 | 0.09 | 0.34 | 26.39 | 26.5596 | 26.39 | 355 |
| 1730241000 | 26.4699 | -0.1 | -0.38 | 26.4 | 26.5 | 26.38 | 4027 |
| 1730154600 | 26.57 | 0.21 | 0.80 | 26.57 | 26.6 | 26.49 | 4325 |
| 1729895400 | 26.3581 | -0.34 | -1.26 | 26.76 | 26.86 | 26.3581 | 4378 |
| 1729809000 | 26.6943 | 0.13 | 0.49 | 26.6 | 26.6943 | 26.6 | 6505 |
| 1729722600 | 26.5643 | -0.13 | -0.49 | 26.58 | 26.58 | 26.55 | 1425 |
| 1729636200 | 26.6947 | -0.06 | -0.21 | 26.81 | 26.81 | 26.686 | 2975 |
| 1729549800 | 26.75 | -0.35 | -1.27 | 27.11 | 27.11 | 26.6718 | 4070 |
| 1729290600 | 27.095 | 0.16 | 0.58 | 27.04 | 27.12 | 27.02 | 1129 |
| 1729204200 | 26.9398 | -0.07 | -0.26 | 27.0112 | 27.09 | 26.9398 | 973 |
| 1729117800 | 27.0112 | 0.24 | 0.91 | 26.9 | 27.0379 | 26.88 | 1689 |
| 1729031400 | 26.7676 | 0.26 | 0.99 | 26.55 | 26.9406 | 26.55 | 1454 |
| 1728945000 | 26.505 | 0.05 | 0.21 | 26.47 | 26.5065 | 26.41 | 6275 |
| 1728685800 | 26.4506 | 0.16 | 0.59 | 26.295 | 26.4644 | 26.295 | 767 |
| 1728599400 | 26.295 | -0.11 | -0.41 | 26.4022 | 26.4022 | 26.26 | 1187 |
| 1728513000 | 26.4022 | 0.07 | 0.27 | 26.46 | 26.46 | 26.3 | 1237 |
| 1728426600 | 26.3313 | -0.06 | -0.22 | 26.51 | 26.51 | 26.3313 | 1713 |
| 1728340200 | 26.3884 | -0.18 | -0.68 | 26.5689 | 26.5689 | 26.38 | 1249 |
| 1728081000 | 26.5689 | 0.06 | 0.22 | 26.605 | 26.605 | 26.52 | 825 |
| 1727994600 | 26.5093 | 0.04 | 0.15 | 26.55 | 26.55 | 26.4299 | 8986 |
| 1727908200 | 26.47 | -0.53 | -1.97 | 26.88 | 26.88 | 26.47 | 18942 |
| 1727821800 | 27.0019 | -0.21 | -0.76 | 27.13 | 27.33 | 27 | 6998 |
| 1727735400 | 27.2088 | 0.03 | 0.13 | 27.31 | 27.31 | 27.1 | 1866 |
| 1727476200 | 27.1745 | -0.1 | -0.35 | 27.25 | 27.415 | 27.1745 | 2789 |
| 1727389800 | 27.27 | 0.1 | 0.37 | 27.1699 | 27.285 | 27.1699 | 4903 |
| 1727303400 | 27.1699 | -0.27 | -0.97 | 27.58 | 27.58 | 27.1699 | 1224 |
| 1727217000 | 27.4368 | 0.12 | 0.45 | 27.28 | 27.4368 | 27.28 | 2097 |
| 1727130600 | 27.3131 | 0.12 | 0.45 | 27.17 | 27.38 | 27.17 | 2111 |
