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 | 0.1808 | 0.913131313131 | 19.8 | 20.79 | 19.110491 | 1444 | 19.49571925 | CS |
| 4 | 0.8208 | 4.28392484342 | 19.16 | 20.79 | 19.110491 | 1743 | 19.64852816 | CS |
| 12 | -0.5192 | -2.53268292683 | 20.5 | 21.2 | 18.68 | 1873 | 20.12087794 | CS |
| 26 | 0.0308 | 0.154385964912 | 19.95 | 21.5 | 18.47 | 2054 | 20.0408171 | CS |
| 52 | 1.3708 | 7.36593229447 | 18.61 | 21.5 | 18.0994 | 2181 | 19.67580786 | CS |
| 156 | -10.0192 | -33.3973333333 | 30 | 31.48 | 15.4801 | 3917 | 20.99925053 | CS |
| 260 | -5.3107 | -20.9979637428 | 25.2915 | 34.26 | 15.4801 | 2907 | 22.1634441 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 2528 |
| 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 | 19.3 | 19.605 | 19.16 | 6790 |
| 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 | 20.43 | 20.43 | 20.08 | 3309 |
| 1734132600 | 20.2474 | -0.26 | -1.29 | 20.47 | 20.47 | 20.19 | 1687 |
| 1734046200 | 20.5123 | -0.22 | -1.05 | 20.73 | 20.73 | 20.06 | 5901 |
| 1733959800 | 20.7304 | 0.02 | 0.09 | 20.79 | 21.2 | 20.68 | 5250 |
| 1733873400 | 20.7112 | -0.03 | -0.14 | 20.75 | 20.75 | 20.69 | 390 |
| 1733787000 | 20.7406 | -0.05 | -0.23 | 20.79 | 20.8999 | 20.74 | 8260 |
| 1733527800 | 20.7885 | 0.1 | 0.49 | 20.62 | 20.8001 | 20.62 | 2799 |
| 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 | 20.75 | 20.75 | 20.61 | 2239 |
| 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 |
| 1732318200 | 20.2236 | 0.13 | 0.63 | 20.09 | 20.27 | 20.09 | 450 |
| 1732231800 | 20.0971 | 0.11 | 0.55 | 20.02 | 20.1129 | 20 | 1209 |
| 1732145400 | 19.9872 | -0.03 | -0.15 | 21 | 21 | 19.9822 | 1569 |
| 1732059000 | 20.0181 | -0.02 | -0.08 | 20.39 | 20.39 | 20 | 986 |
| 1731972600 | 20.0351 | -0.41 | -2.03 | 20.01 | 20.2593 | 20.01 | 1177 |
| 1731713400 | 20.45 | 0.52 | 2.61 | 19.71 | 20.85 | 19.71 | 2202 |
| 1731627000 | 19.93 | -0.24 | -1.19 | 20.1 | 20.1 | 19.76 | 1336 |
| 1731540600 | 20.17 | 0.02 | 0.10 | 20.15 | 20.17 | 20.15 | 243 |
| 1731454200 | 20.1503 | -0.61 | -2.92 | 20.56 | 20.56 | 20.1503 | 629 |
| 1731367800 | 20.7555 | -0.06 | -0.31 | 20.82 | 20.82 | 20.755 | 3930 |
| 1731108600 | 20.82 | 0.3 | 1.47 | 20.9 | 20.9 | 20.715 | 1330 |
| 1731022200 | 20.5184 | 0.21 | 1.05 | 20.34 | 20.55 | 20.33 | 2875 |
| 1730935800 | 20.3048 | 0.26 | 1.32 | 20.35 | 20.35 | 20.1499 | 416 |
| 1730849400 | 20.0403 | 0.12 | 0.59 | 19.98 | 20.0403 | 19.96 | 416 |
| 1730763000 | 19.9225 | -0.13 | -0.67 | 20.06 | 20.06 | 19.92 | 768 |
| 1730500200 | 20.0564 | 0.04 | 0.21 | 20.1 | 20.2 | 19.98 | 1147 |
| 1730413800 | 20.0146 | -0.09 | -0.45 | 20.09 | 20.1 | 19.97 | 843 |
| 1730327400 | 20.1048 | 0.04 | 0.20 | 20.1048 | 20.1048 | 20.1048 | 95 |
| 1730241000 | 20.0649 | -0.08 | -0.40 | 20.16 | 20.16 | 20.0102 | 1024 |
| 1730154600 | 20.1456 | -0.04 | -0.22 | 20.27 | 20.54 | 19.39 | 2273 |
| 1729895400 | 20.1899 | 0 | 0.02 | 20.5 | 20.5 | 20.1899 | 1174 |
| 1729809000 | 20.1857 | 0.01 | 0.04 | 20.29 | 20.29 | 20.1857 | 74 |
| 1729722600 | 20.178 | -0.25 | -1.20 | 20.4 | 20.4 | 20.178 | 807 |
| 1729636200 | 20.4237 | 0.05 | 0.26 | 20.3 | 20.43 | 20.3 | 682 |
| 1729549800 | 20.371 | -0.42 | -2.01 | 19.76 | 20.795 | 19.76 | 27884 |
