Hot Features
프리미엄
Yieldmax Short Tsla Option Income Strategy ETF (CRSH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.07612456747 | 5.78 | 6.12 | 5.7 | 193881 | 5.86126831 | SP |
| 4 | -0.4804 | -7.5293085073 | 6.3804 | 6.45 | 5.7 | 170001 | 5.984787 | SP |
| 12 | -3.44 | -36.8308351178 | 9.34 | 9.42 | 5.7 | 169032 | 6.84580805 | SP |
| 26 | -8.98 | -60.3494623656 | 14.88 | 17.25 | 5.7 | 127066 | 9.26790545 | SP |
| 52 | -14.05 | -70.4260651629 | 19.95 | 22.06 | 5.7 | 97706 | 10.19376359 | SP |
| 156 | -14.05 | -70.4260651629 | 19.95 | 22.06 | 5.7 | 97706 | 10.19376359 | SP |
| 260 | -14.05 | -70.4260651629 | 19.95 | 22.06 | 5.7 | 97706 | 10.19376359 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 6.05 | 0.03 | 0.50 | 6 | 6.05 | 5.75 | 167911 |
| 1738279800 | 6.0199999 | 0.02 | 0.33 | 5.86 | 6.12 | 5.78 | 136186 |
| 1738193400 | 6 | 0.17 | 2.92 | 6.03 | 6.0599999 | 5.9301 | 117177 |
| 1738107000 | 5.83 | -0.02 | -0.34 | 5.89 | 6.0599 | 5.83 | 175458 |
| 1738020600 | 5.85 | 0.13 | 2.27 | 5.91 | 6.03 | 5.84 | 321704 |
| 1737761400 | 5.72 | -0.24 | -4.03 | 5.78 | 5.86 | 5.7 | 211683 |
| 1737675000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737588600 | 5.96 | -0.03 | -0.50 | 6 | 6.03 | 5.91 | 212075 |
| 1737502200 | 5.99 | 0.04 | 0.67 | 5.88 | 6.0999 | 5.85 | 252795 |
| 1737156600 | 5.95 | -0.12 | -1.98 | 6.0199999 | 6.0199999 | 5.71 | 343403 |
| 1737070200 | 6.07 | 0.2 | 3.41 | 5.96 | 6.1 | 5.94 | 129367 |
| 1736983800 | 5.87 | -0.33 | -5.32 | 6.1 | 6.14 | 5.8 | 159438 |
| 1736897400 | 6.2 | 0.1 | 1.64 | 6 | 6.29 | 5.9 | 127575 |
| 1736811000 | 6.1 | -0.17 | -2.71 | 6.4 | 6.45 | 6.1 | 117132 |
| 1736551800 | 6.2699999 | -0.03 | -0.48 | 6.35 | 6.4153 | 6.23 | 96358 |
| 1736379000 | 6.3 | -0.04 | -0.63 | 6.3 | 6.33 | 6.16 | 60665 |
| 1736292600 | 6.34 | 0.27 | 4.45 | 6.16 | 6.34 | 6.05 | 78617 |
| 1736206200 | 6.07 | 0.01 | 0.17 | 5.96 | 6.18 | 5.85 | 215043 |
| 1735947000 | 6.0599999 | -0.36 | -5.61 | 6.36 | 6.43 | 6.05 | 143818 |
| 1735860600 | 6.42 | 0.29 | 4.73 | 6.26 | 6.5 | 6.26 | 194656 |
| 1735687800 | 6.13 | 0.06 | 0.99 | 6.03 | 6.19 | 5.9986 | 149641 |
| 1735601400 | 6.07 | 0.17 | 2.88 | 6.03 | 6.09 | 5.98 | 171266 |
| 1735342200 | 5.9 | -0.18 | -2.96 | 5.8 | 5.99 | 5.75 | 221370 |
| 1735255800 | 6.08 | 0.05 | 0.83 | 6.04 | 6.09 | 5.9221 | 190638 |
| 1735077840 | 6.03 | -0.33 | -5.19 | 6.24 | 6.28 | 5.93 | 128817 |
| 1734996600 | 6.36 | -0.09 | -1.40 | 6.32 | 6.45 | 6.2572 | 156279 |
| 1734737400 | 6.45 | 0.18 | 2.87 | 6.38 | 6.45 | 6.1 | 171417 |
| 1734651000 | 6.2699999 | 0.01 | 0.16 | 6.11 | 6.37 | 6.04 | 132139 |
| 1734564600 | 6.26 | 0.35 | 5.92 | 5.99 | 6.26 | 5.7701 | 196299 |
| 1734478200 | 5.91 | -0.23 | -3.75 | 5.94 | 6.0699 | 5.7699999 | 199717 |
| 1734391800 | 6.14 | -0.22 | -3.46 | 6.2699999 | 6.3 | 6 | 281071 |
| 1734132600 | 6.36 | -0.13 | -2.00 | 6.47 | 6.595 | 6.32 | 111816 |
| 1734046200 | 6.49 | -0.14 | -2.11 | 6.5199999 | 6.62 | 6.4262 | 116761 |
| 1733959800 | 6.63 | -0.17 | -2.50 | 6.7 | 6.758 | 6.49 | 183812 |
| 1733873400 | 6.8 | -0.34 | -4.76 | 7 | 7 | 6.68 | 139877 |
| 1733787000 | 7.14 | 0.14 | 2.00 | 6.95 | 7.16 | 6.8 | 188279 |
| 1733527800 | 7 | -0.45 | -6.04 | 7.19 | 7.3 | 7 | 121082 |
| 1733441400 | 7.45 | 0.03 | 0.40 | 7.42 | 7.45 | 7.19 | 97356 |
| 1733355000 | 7.42 | -0.08 | -1.07 | 7.5 | 7.67 | 7.42 | 77242 |
| 1733268600 | 7.5 | -0.02 | -0.27 | 7.57 | 7.6899 | 7.5 | 133247 |
| 1733182200 | 7.52 | -0.18 | -2.34 | 7.64 | 7.64 | 7.4301 | 196632 |
| 1732917840 | 7.7 | -0.63 | -7.56 | 7.83 | 7.91 | 7.7 | 172774 |
| 1732750200 | 8.33 | 0.12 | 1.46 | 8.2 | 8.3981999 | 8.1199999 | 273701 |
| 1732663800 | 8.21 | 0.03 | 0.37 | 8.19 | 8.22 | 8 | 154730 |
| 1732577400 | 8.18 | 0.23 | 2.89 | 7.81 | 8.18 | 7.75 | 227907 |
| 1732318200 | 7.95 | -0.22 | -2.69 | 8.2 | 8.21 | 7.82 | 209531 |
| 1732231800 | 8.17 | 0.06 | 0.74 | 8.13 | 8.25 | 7.9791 | 181172 |
| 1732145400 | 8.11 | 0.04 | 0.50 | 8.05 | 8.2899999 | 7.98 | 83591 |
| 1732059000 | 8.07 | -0.07 | -0.86 | 8.2 | 8.28 | 7.99 | 111708 |
| 1731972600 | 8.14 | -0.46 | -5.35 | 8.11 | 8.33 | 7.9519 | 167569 |
| 1731713400 | 8.6 | -0.1 | -1.15 | 8.93 | 8.93 | 8.4306 | 85134 |
| 1731627000 | 8.7 | 0.28 | 3.33 | 8.42 | 8.7 | 8.36 | 90364 |
| 1731540600 | 8.42 | 0.04 | 0.48 | 8.34 | 8.51 | 8.07 | 77241 |
| 1731454200 | 8.38 | 0.53 | 6.75 | 8.21 | 8.49 | 8.05 | 212485 |
| 1731367800 | 7.85 | -0.9 | -10.29 | 8.08 | 8.22 | 7.7377 | 401035 |
| 1731108600 | 8.75 | -0.86 | -8.95 | 9.34 | 9.42 | 8.4001 | 311296 |
| 1731022200 | 9.61 | -0.13 | -1.33 | 9.8 | 9.81 | 9.35 | 284503 |
| 1730935800 | 9.74 | -1.43 | -12.80 | 9.93 | 10.162 | 9.6635 | 304632 |
| 1730849400 | 11.17 | -0.3 | -2.62 | 11.29 | 11.4 | 11.07 | 80349 |
| 1730763000 | 11.47 | 0.27 | 2.41 | 11.3 | 11.6075 | 11.3 | 330217 |
| 1730500200 | 11.2 | 0.03 | 0.27 | 11.11 | 11.3899 | 11.11 | 226328 |
