Hot Features
프리미엄
Alpha Architect Tail Risk ETF (CAOS)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.387596899225 | 87.72 | 87.85 | 87.2851 | 47640 | 87.52640831 | SP |
| 4 | 0.3 | 0.344510794672 | 87.08 | 88.9 | 87.05 | 19285 | 87.38738496 | SP |
| 12 | -0.37 | -0.421652421652 | 87.75 | 88.9 | 86.52 | 19716 | 87.11635884 | SP |
| 26 | 2.49 | 2.93320768053 | 84.89 | 94.04 | 84.81 | 17698 | 86.6315404 | SP |
| 52 | 4.33 | 5.21372667068 | 83.05 | 94.04 | 82.59 | 11137 | 86.08045959 | SP |
| 156 | 77.71 | 803.619441572 | 9.67 | 94.04 | 9.22 | 8468 | 83.26285947 | SP |
| 260 | 77.71 | 803.619441572 | 9.67 | 94.04 | 9.22 | 8468 | 83.26285947 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 87.38 | -0.01 | -0.01 | 87.5 | 87.5 | 87.2851 | 18009 |
| 1734996600 | 87.385 | -0.02 | -0.02 | 87.67 | 87.67 | 87.3 | 36458 |
| 1734737400 | 87.4061 | -0.39 | -0.45 | 87.66 | 87.75 | 87.33 | 74745 |
| 1734651000 | 87.8 | 0.26 | 0.29 | 87.72 | 87.85 | 87.47 | 61349 |
| 1734564600 | 87.5433 | 0.36 | 0.42 | 87.33 | 87.57 | 87.18 | 12426 |
| 1734478200 | 87.18 | -0.12 | -0.14 | 87.23 | 87.3 | 87.18 | 8217 |
| 1734391800 | 87.3 | 0.1 | 0.11 | 87.2 | 87.31 | 87.16 | 13125 |
| 1734132600 | 87.2 | -0.02 | -0.02 | 87.2 | 87.27 | 87.17 | 18175 |
| 1734046200 | 87.2213 | 0.01 | 0.01 | 87.21 | 87.24 | 87.16 | 6164 |
| 1733959800 | 87.21 | -0.01 | -0.01 | 87.22 | 87.22 | 87.1401 | 6970 |
| 1733873400 | 87.22 | -0.01 | -0.01 | 87.23 | 87.23 | 87.15 | 7728 |
| 1733787000 | 87.23 | 0.11 | 0.12 | 87.27 | 87.27 | 87.07 | 9916 |
| 1733527800 | 87.1216 | -0.05 | -0.06 | 87.63 | 87.63 | 87.1216 | 15367 |
| 1733441400 | 87.17 | 0.02 | 0.02 | 87.1502 | 87.21 | 87.0945 | 18416 |
| 1733355000 | 87.1502 | -0.04 | -0.05 | 87.67 | 87.67 | 87.1364 | 6878 |
| 1733268600 | 87.195 | 0.06 | 0.07 | 87.3 | 87.3 | 87.14 | 9403 |
| 1733182200 | 87.13 | -0.05 | -0.06 | 88.9 | 88.9 | 87.05 | 11983 |
| 1732917840 | 87.18 | 0.03 | 0.03 | 87.08 | 87.22 | 87.08 | 11797 |
| 1732750200 | 87.1502 | -0.01 | -0.01 | 87.45 | 87.45 | 87.0601 | 5025 |
| 1732663800 | 87.16 | -0.01 | -0.01 | 87.18 | 87.18 | 87.04 | 17262 |
| 1732577400 | 87.17 | 0.04 | 0.04 | 87.21 | 87.21 | 87.085 | 10507 |
| 1732318200 | 87.132 | -0.06 | -0.07 | 87.04 | 87.19 | 87.04 | 12730 |
| 1732231800 | 87.19 | 0.06 | 0.07 | 87.23 | 87.23 | 87.095 | 3985 |
| 1732145400 | 87.1292 | 0.03 | 0.04 | 87.19 | 87.22 | 87.1292 | 13894 |
| 1732059000 | 87.0978 | 0.01 | 0.01 | 88.61 | 88.61 | 87.04 | 5993 |
| 1731972600 | 87.0861 | -0.1 | -0.12 | 87.06 | 87.12 | 87.01 | 8429 |
| 1731713400 | 87.19 | 0.09 | 0.10 | 87.1 | 87.2099 | 87.0915 | 18431 |
| 1731627000 | 87.1 | -0.32 | -0.37 | 87.12 | 87.12 | 86.9901 | 4443 |
| 1731540600 | 87.42 | 0.38 | 0.43 | 87.2 | 87.42 | 86.99 | 16225 |
| 1731454200 | 87.042 | -0.19 | -0.22 | 87.15 | 87.15 | 87 | 132904 |
| 1731367800 | 87.23 | 0.1 | 0.11 | 88.54 | 88.54 | 87.002 | 7026 |
| 1731108600 | 87.13 | -0.02 | -0.02 | 87.51 | 87.51 | 87.03 | 6234 |
| 1731022200 | 87.15 | 0.05 | 0.06 | 86.93 | 87.15 | 86.93 | 36999 |
| 1730935800 | 87.0978 | -0.04 | -0.05 | 86.98 | 87.18 | 86.98 | 11555 |
| 1730849400 | 87.14 | 0.09 | 0.10 | 87.11 | 87.16 | 87.0225 | 17159 |
| 1730763000 | 87.05 | -0.07 | -0.08 | 87.12 | 87.12 | 87.0153 | 11912 |
| 1730500200 | 87.12 | -0.01 | -0.01 | 87.14 | 87.17 | 87.05 | 19275 |
| 1730413800 | 87.13 | 0.11 | 0.13 | 87.48 | 87.48 | 87.01 | 12355 |
| 1730327400 | 87.02 | 0.01 | 0.01 | 87.03 | 87.03 | 86.93 | 8723 |
| 1730241000 | 87.01 | 0.02 | 0.02 | 86.99 | 87.04 | 86.87 | 28379 |
| 1730154600 | 86.99 | -0.06 | -0.07 | 87.04 | 87.04 | 86.9 | 3817 |
| 1729895400 | 87.05 | 0.09 | 0.10 | 86.96 | 87.05 | 86.85 | 17169 |
| 1729809000 | 86.96 | -0.03 | -0.03 | 88.38 | 88.38 | 86.85 | 22123 |
| 1729722600 | 86.99 | 0.07 | 0.08 | 86.92 | 87.01 | 86.78 | 22053 |
| 1729636200 | 86.92 | -0.01 | -0.01 | 86.94 | 86.99 | 86.83 | 10149 |
| 1729549800 | 86.93 | -0.01 | -0.01 | 87.01 | 87.01 | 86.885 | 16807 |
| 1729290600 | 86.94 | -0.01 | -0.01 | 86.95 | 87 | 86.865 | 10796 |
| 1729204200 | 86.95 | 0.01 | 0.01 | 87.14 | 87.14 | 86.82 | 24651 |
| 1729117800 | 86.94 | -0.01 | -0.01 | 86.86 | 86.95 | 86.86 | 7142 |
| 1729031400 | 86.95 | 0.04 | 0.05 | 88.45 | 88.45 | 86.82 | 46790 |
| 1728945000 | 86.91 | -0.06 | -0.07 | 86.97 | 86.97 | 86.8411 | 2346 |
| 1728685800 | 86.97 | 0.04 | 0.05 | 88.41 | 88.41 | 86.89 | 16024 |
| 1728599400 | 86.93 | 0.04 | 0.05 | 87.98 | 87.98 | 86.8808 | 5346 |
| 1728513000 | 86.89 | 0.07 | 0.08 | 87.2 | 87.2 | 86.77 | 15833 |
| 1728426600 | 86.8214 | 0.09 | 0.10 | 86.94 | 87.88 | 86.7509 | 104866 |
| 1728340200 | 86.7361 | 0.07 | 0.08 | 86.66 | 87.73 | 86.62 | 10280 |
| 1728081000 | 86.67 | -0.1 | -0.12 | 86.52 | 87.77 | 86.52 | 22407 |
| 1727994600 | 86.77 | 0.09 | 0.10 | 87.75 | 87.75 | 86.59 | 28344 |
| 1727908200 | 86.68 | 0.03 | 0.03 | 86.655 | 86.68 | 86.54 | 19256 |
| 1727821800 | 86.655 | 0.18 | 0.21 | 87.63 | 87.63 | 86.5 | 7623 |
| 1727735400 | 86.475 | -0.02 | -0.03 | 86.48 | 86.55 | 86.42 | 5836 |
| 1727476200 | 86.4983 | -0.01 | -0.01 | 87.58 | 87.58 | 86.46 | 6415 |
| 1727389800 | 86.51 | 0.03 | 0.03 | 87.56 | 87.56 | 86.41 | 9083 |
