Hot Features
프리미엄
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3016 | -1.48498276711 | 20.31 | 20.5227 | 19.598 | 3180 | 20.2855292 | CS |
| 4 | 0.0684 | 0.343029087262 | 19.94 | 20.7 | 18.39 | 1512 | 20.29010383 | CS |
| 12 | -0.5416 | -2.63552311436 | 20.55 | 21.2 | 18.39 | 2306 | 20.13527708 | CS |
| 26 | -0.0716 | -0.356573705179 | 20.08 | 21.5 | 18.39 | 2010 | 20.24161505 | CS |
| 52 | 0.7684 | 3.99376299376 | 19.24 | 21.5 | 18.0994 | 2146 | 19.80176838 | CS |
| 156 | -7.9416 | -28.4135957066 | 27.95 | 30.9 | 15.4801 | 3832 | 20.65219245 | CS |
| 260 | -5.2831 | -20.8888361703 | 25.2915 | 34.26 | 15.4801 | 2881 | 22.12946955 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 20.1341 | -0.37 | -1.79 | 20.31 | 20.5091 | 19.598 | 6546 |
| 1740094200 | 20.5002 | 0.09 | 0.42 | 20.5 | 20.5002 | 20.3 | 908 |
| 1740007800 | 20.414 | -0.11 | -0.53 | 20.4799 | 20.4799 | 20.35 | 4166 |
| 1739921400 | 20.5227 | 0.25 | 1.24 | 20.31 | 20.5227 | 20.3 | 1101 |
| 1739575800 | 20.2706 | -0.03 | -0.15 | 20.22 | 20.31 | 20.22 | 1259 |
| 1739489400 | 20.3012 | 0.48 | 2.40 | 19.86 | 20.3012 | 19.86 | 541 |
| 1739403000 | 19.8249 | -0.61 | -3.01 | 18.39 | 20.11 | 18.39 | 807 |
| 1739316600 | 20.4395 | 0.04 | 0.18 | 20.7 | 20.7 | 20.4395 | 35 |
| 1739230200 | 20.4018 | 0.06 | 0.29 | 20.4 | 20.4018 | 20.4 | 423 |
| 1738971000 | 20.3421 | -0.14 | -0.68 | 20.44 | 20.44 | 20.3421 | 254 |
| 1738884600 | 20.4821 | 0.06 | 0.29 | 20.6 | 20.6 | 20.04 | 2841 |
| 1738798200 | 20.4236 | 0.12 | 0.61 | 20.34 | 20.4236 | 20.34 | 2564 |
| 1738711800 | 20.3006 | 0.07 | 0.35 | 20.44 | 20.44 | 20.24 | 1091 |
| 1738625400 | 20.2296 | -0.06 | -0.30 | 20.6 | 20.6 | 20 | 3233 |
| 1738366200 | 20.291 | 0.03 | 0.14 | 20.29 | 20.291 | 20.29 | 227 |
| 1738279800 | 20.2618 | 0.17 | 0.86 | 20.33 | 20.33 | 20.18 | 970 |
| 1738193400 | 20.0898 | -0.08 | -0.41 | 20.14 | 20.278 | 20.06 | 713 |
| 1738107000 | 20.1732 | 0.09 | 0.44 | 20.31 | 20.31 | 20.159 | 538 |
| 1738020600 | 20.0849 | -0.21 | -1.05 | 19.94 | 20.0849 | 19.94 | 367 |
| 1737761400 | 20.2983 | 0.07 | 0.36 | 20.3 | 20.43 | 20.26 | 7181 |
| 1737675000 | 20.2252 | 0 | 0.00 | 20.2252 | 20.2252 | 20.2252 | 0 |
| 1737588600 | 20.2252 | 0.04 | 0.20 | 20.15 | 20.25 | 20.15 | 9353 |
| 1737502200 | 20.1858 | 0.21 | 1.03 | 20.22 | 20.22 | 20.12 | 2190 |
| 1737156600 | 19.9808 | 0.11 | 0.55 | 20.79 | 20.79 | 19.9808 | 426 |
| 1737070200 | 19.8716 | 0.15 | 0.77 | 19.74 | 19.8716 | 19.74 | 280 |
| 1736983800 | 19.72 | 0.46 | 2.40 | 19.61 | 19.76 | 19.61 | 874 |
| 1736897400 | 19.2571 | -0.07 | -0.35 | 20.79 | 20.79 | 19.110491 | 432 |
| 1736811000 | 19.3241 | -0.33 | -1.70 | 19.39 | 19.39 | 19.2924 | 3335 |
| 1736551800 | 19.6584 | -0.26 | -1.28 | 19.8 | 19.8 | 19.6 | 2300 |
| 1736379000 | 19.9139 | 0.08 | 0.41 | 19.87 | 19.9139 | 19.8699 | 613 |
| 1736292600 | 19.833 | -0.13 | -0.64 | 19.96 | 19.96 | 19.7929 | 1830 |
| 1736206200 | 19.9605 | 0.05 | 0.26 | 20.02 | 20.02 | 19.9605 | 814 |
| 1735947000 | 19.9083 | 0.24 | 1.22 | 19.72 | 19.9083 | 19.72 | 253 |
| 1735860600 | 19.6674 | 0.09 | 0.45 | 19.84 | 19.84 | 19.5601 | 2067 |
| 1735687800 | 19.579 | -0 | -0.00 | 19.61 | 19.6245 | 19.579 | 390 |
| 1735601400 | 19.5796 | -0.1 | -0.49 | 19.5 | 19.5796 | 19.5 | 782 |
| 1735342200 | 19.6765 | -0.26 | -1.29 | 20.07 | 20.07 | 19.59 | 2098 |
| 1735255800 | 19.9331 | -0.03 | -0.14 | 20.01 | 20.01 | 19.87 | 2455 |
| 1735077840 | 19.9612 | 0.31 | 1.58 | 19.65 | 20.02 | 19.525 | 2041 |
| 1734996600 | 19.6513 | 0.16 | 0.83 | 19.68 | 19.68 | 19.47 | 2271 |
| 1734737400 | 19.49 | 0.19 | 0.97 | 19.16 | 19.605 | 19.16 | 6789 |
| 1734651000 | 19.3034 | -0.05 | -0.24 | 19.44 | 19.5185 | 18.68 | 5332 |
| 1734564600 | 19.3497 | -0.67 | -3.33 | 20.02 | 20.02 | 19.17 | 4968 |
| 1734478200 | 20.0164 | -0.11 | -0.55 | 20.13 | 20.13 | 19.95 | 909 |
| 1734391800 | 20.1276 | -0.12 | -0.59 | 20.26 | 20.26 | 20.08 | 3308 |
| 1734132600 | 20.2474 | -0.26 | -1.29 | 20.24 | 20.34 | 20.19 | 1685 |
| 1734046200 | 20.5123 | -0.22 | -1.05 | 20.73 | 20.73 | 20.06 | 5901 |
| 1733959800 | 20.7304 | 0.02 | 0.09 | 20.96 | 21.2 | 20.68 | 5248 |
| 1733873400 | 20.7112 | -0.03 | -0.14 | 20.69 | 20.7112 | 20.69 | 389 |
| 1733787000 | 20.7406 | -0.05 | -0.23 | 20.79 | 20.8999 | 20.74 | 8259 |
| 1733527800 | 20.7885 | 0.1 | 0.49 | 20.62 | 20.8001 | 20.62 | 2798 |
| 1733441400 | 20.6871 | 0 | 0.01 | 20.7 | 20.7 | 20.65 | 1179 |
| 1733355000 | 20.6851 | 0.01 | 0.07 | 20.72 | 20.72 | 20.6851 | 1784 |
| 1733268600 | 20.6702 | 0.03 | 0.15 | 20.7 | 20.7 | 20.61 | 2229 |
| 1733182200 | 20.6388 | 0.04 | 0.21 | 20.55 | 20.645 | 20.5001 | 2066 |
| 1732917840 | 20.595 | 0.19 | 0.95 | 20.21 | 20.595 | 20.21 | 267 |
| 1732750200 | 20.4017 | 0.06 | 0.31 | 21 | 21 | 20.4 | 1142 |
| 1732663800 | 20.3392 | -0.04 | -0.20 | 20.45 | 20.45 | 20.3392 | 1346 |
| 1732577400 | 20.38 | 0.16 | 0.77 | 20.22 | 20.38 | 20.22 | 497 |
