Hot Features
프리미엄
Principal Real Estate Active Opportunities ETF (BYRE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1175 | 0.475515985431 | 24.71 | 24.8835 | 24.1615 | 1080 | 24.65586686 | SP |
| 4 | 0.9975 | 4.18590012589 | 23.83 | 25.0469 | 23.56 | 994 | 24.41012164 | SP |
| 12 | -0.6625 | -2.5990584543 | 25.49 | 26.87 | 23.56 | 1384 | 24.99007337 | SP |
| 26 | -0.3325 | -1.32154213037 | 25.16 | 27.37 | 23.56 | 1195 | 25.5894068 | SP |
| 52 | 2.2675 | 10.0509751773 | 22.56 | 27.37 | 21.4261 | 1148 | 24.3506949 | SP |
| 156 | -0.2625 | -1.04623355919 | 25.09 | 27.4623 | 19.7287 | 1209 | 22.75950172 | SP |
| 260 | -0.2625 | -1.04623355919 | 25.09 | 27.4623 | 19.7287 | 1209 | 22.75950172 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884600 | 24.8835 | 0.09 | 0.36 | 24.7801 | 24.8835 | 24.755 | 749 |
| 1738798200 | 24.7935 | 0.27 | 1.09 | 24.74 | 24.84 | 24.68 | 1659 |
| 1738711800 | 24.527 | -0 | -0.02 | 24.53 | 24.53 | 24.527 | 573 |
| 1738625400 | 24.5318 | 0.02 | 0.07 | 24.19 | 24.5499 | 24.1615 | 981 |
| 1738366200 | 24.5147 | -0.08 | -0.34 | 24.71 | 24.71 | 24.48 | 1440 |
| 1738279800 | 24.5985 | 0.21 | 0.87 | 24.7 | 24.74 | 24.5985 | 242 |
| 1738193400 | 24.3853 | -0.38 | -1.53 | 24.633 | 24.64 | 24.3853 | 2739 |
| 1738107000 | 24.7634 | -0.28 | -1.13 | 24.94 | 24.94 | 24.76 | 874 |
| 1738020600 | 25.0469 | 0.36 | 1.44 | 24.79 | 25.0469 | 24.79 | 875 |
| 1737761400 | 24.6907 | 0.3 | 1.22 | 24.6 | 24.7337 | 24.6 | 528 |
| 1737675000 | 24.3932 | 0 | 0.00 | 24.3932 | 24.3932 | 24.3932 | 0 |
| 1737588600 | 24.3932 | -0.47 | -1.88 | 24.53 | 24.53 | 24.3932 | 793 |
| 1737502200 | 24.8604 | 0.41 | 1.69 | 24.72 | 24.8604 | 24.72 | 481 |
| 1737156600 | 24.4483 | -0.04 | -0.15 | 24.51 | 24.550197 | 24.4483 | 540 |
| 1737070200 | 24.4853 | 0.54 | 2.26 | 24.09 | 24.4853 | 24.09 | 1119 |
| 1736983800 | 23.9452 | -0.01 | -0.04 | 24.54 | 24.54 | 23.9452 | 860 |
| 1736897400 | 23.9537 | 0.15 | 0.62 | 23.95 | 23.97 | 23.87 | 957 |
| 1736811000 | 23.8065 | 0.16 | 0.66 | 23.56 | 23.8065 | 23.56 | 590 |
| 1736551800 | 23.65 | -0.58 | -2.39 | 23.83 | 23.83 | 23.65 | 1887 |
| 1736379000 | 24.23 | 0.17 | 0.72 | 24.02 | 24.23 | 24.02 | 2470 |
| 1736292600 | 24.0567 | -0.12 | -0.50 | 24.41 | 24.41 | 24.0567 | 639 |
| 1736206200 | 24.1775 | -0.37 | -1.51 | 24.65 | 24.65 | 24.1775 | 960 |
| 1735947000 | 24.5477 | 0.31 | 1.27 | 24.24 | 24.55 | 24.24 | 813 |
| 1735860600 | 24.2408 | -0.3 | -1.21 | 24.6 | 24.6 | 24.2408 | 606 |
| 1735687800 | 24.5383 | 0.23 | 0.95 | 24.56 | 24.56 | 24.33 | 1782 |
| 1735601400 | 24.3068 | -0.1 | -0.39 | 24.24 | 24.3068 | 24.06 | 8302 |
| 1735342200 | 24.4026 | -0.34 | -1.39 | 24.54 | 24.54 | 24.37 | 660 |
| 1735255800 | 24.7458 | 0.05 | 0.22 | 24.74 | 24.7458 | 24.73 | 559 |
| 1735077840 | 24.6925 | 0.16 | 0.64 | 24.51 | 24.6925 | 24.51 | 742 |
| 1734996600 | 24.5355 | 0.09 | 0.38 | 24.51 | 24.5355 | 24.33 | 846 |
| 1734737400 | 24.4437 | 0.32 | 1.34 | 24.14 | 24.6001 | 24.14 | 402 |
| 1734651000 | 24.12 | -0.28 | -1.15 | 24.51 | 24.51 | 24.12 | 1414 |
| 1734564600 | 24.401 | -0.82 | -3.25 | 25.33 | 25.33 | 24.401 | 6468 |
| 1734478200 | 25.22 | -0.15 | -0.58 | 25.37 | 25.38 | 25.22 | 4132 |
| 1734391800 | 25.3661 | -0.14 | -0.56 | 25.55 | 25.59 | 25.3661 | 872 |
| 1734132600 | 25.5097 | -0.04 | -0.15 | 25.42 | 25.5097 | 25.42 | 574 |
| 1734046200 | 25.5479 | -0.09 | -0.36 | 25.8 | 25.8 | 25.5479 | 1593 |
| 1733959800 | 25.641 | 0 | 0.00 | 25.67 | 25.68 | 25.58 | 3400 |
| 1733873400 | 25.64 | -0.35 | -1.35 | 25.79 | 25.79 | 25.58 | 1095 |
| 1733787000 | 25.99 | 0.07 | 0.25 | 26.05 | 26.05 | 25.9701 | 783 |
| 1733527800 | 25.9248 | -0.09 | -0.33 | 26.16 | 26.16 | 25.8062 | 1114 |
| 1733441400 | 26.01 | -0.02 | -0.09 | 26.01 | 26.015 | 25.94 | 1021 |
| 1733355000 | 26.0347 | -0.08 | -0.31 | 25.99 | 26.04 | 25.99 | 802 |
| 1733268600 | 26.1149 | -0.1 | -0.39 | 26.17 | 26.2 | 26.1149 | 1068 |
| 1733182200 | 26.2175 | -0.42 | -1.56 | 26.64 | 26.64 | 26.17 | 1855 |
| 1732917840 | 26.6333 | -0.09 | -0.35 | 26.87 | 26.87 | 26.6333 | 259 |
| 1732750200 | 26.7277 | 0.18 | 0.67 | 26.65 | 26.81 | 26.65 | 1205 |
| 1732663800 | 26.55 | 0.09 | 0.35 | 26.4 | 26.5799 | 26.4 | 4095 |
| 1732577400 | 26.4577 | 0.3 | 1.14 | 26.27 | 26.5 | 26.27 | 537 |
| 1732318200 | 26.16 | 0.14 | 0.54 | 26.15 | 26.16 | 26.11 | 736 |
| 1732231800 | 26.0204 | 0.12 | 0.46 | 25.95 | 26.06 | 25.95 | 587 |
| 1732145400 | 25.9 | -0.04 | -0.16 | 25.87 | 25.9 | 25.8 | 1418 |
| 1732059000 | 25.9426 | 0.19 | 0.74 | 25.9426 | 25.9426 | 25.9426 | 241 |
| 1731972600 | 25.7508 | 0.16 | 0.63 | 25.72 | 25.76 | 25.701 | 1667 |
| 1731713400 | 25.59 | 0.11 | 0.43 | 25.49 | 25.65 | 25.49 | 1212 |
| 1731627000 | 25.4817 | -0.28 | -1.08 | 25.56 | 25.56 | 25.4817 | 1606 |
| 1731540600 | 25.7608 | 0.08 | 0.31 | 25.75 | 25.84 | 25.75 | 1723 |
| 1731454200 | 25.6815 | -0.38 | -1.47 | 25.96 | 25.96 | 25.6815 | 1032 |
| 1731367800 | 26.0656 | -0.01 | -0.03 | 25.88 | 26.08 | 25.88 | 893 |
| 1731108600 | 26.0723 | 0.35 | 1.35 | 25.85 | 26.0723 | 25.85 | 266 |
| 1731022200 | 25.7255 | 0.22 | 0.86 | 25.5 | 25.7255 | 25.5 | 124 |
