Hot Features
프리미엄
Advisorshares Focused Equity ETF (CWS)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9627 | -1.34323984931 | 71.67 | 71.86 | 70.4337 | 13407 | 70.92193255 | SP |
| 4 | 0.7133 | 1.01908735034 | 69.994 | 71.86 | 68.9 | 19139 | 69.98657274 | SP |
| 12 | 3.4773 | 5.17224453369 | 67.23 | 71.86 | 65.85 | 13135 | 69.30960503 | SP |
| 26 | 8.9273 | 14.4501456782 | 61.78 | 71.86 | 61.25 | 11769 | 66.81176336 | SP |
| 52 | 14.8973 | 26.6928865795 | 55.81 | 71.86 | 55.5 | 14230 | 63.09686455 | SP |
| 156 | 20.7073 | 41.4146 | 50 | 71.86 | 40.06 | 8082 | 57.90103378 | SP |
| 260 | 33.9573 | 92.4008163265 | 36.75 | 71.86 | 25.718 | 5954 | 54.526501 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355000 | 70.7073 | 0.11 | 0.15 | 70.77 | 70.82 | 70.47 | 8379 |
| 1733268600 | 70.6001 | -0.41 | -0.57 | 70.9 | 70.9 | 70.4337 | 23938 |
| 1733182200 | 71.0054 | -0.55 | -0.78 | 71.67 | 71.67 | 70.91 | 16994 |
| 1732917840 | 71.56 | 0.23 | 0.32 | 71.86 | 71.86 | 71.49 | 4156 |
| 1732750200 | 71.33 | -0.06 | -0.08 | 71.67 | 71.69 | 71.33 | 8761 |
| 1732663800 | 71.39 | 0.2 | 0.28 | 71.46 | 71.46 | 71.0299 | 4542 |
| 1732577400 | 71.1919 | 0.42 | 0.59 | 71.32 | 71.48 | 71.1 | 10500 |
| 1732318200 | 70.773 | 0.51 | 0.72 | 70.45 | 70.773 | 70.45 | 5319 |
| 1732231800 | 70.2641 | 0.84 | 1.22 | 69.71 | 70.336 | 69.53 | 15876 |
| 1732145400 | 69.42 | 0.1 | 0.15 | 69.49 | 69.49 | 68.9 | 69581 |
| 1732059000 | 69.3193 | -0 | -0.01 | 69.49 | 69.51 | 68.94 | 102267 |
| 1731972600 | 69.3237 | 0.14 | 0.21 | 69 | 69.555 | 68.935 | 6490 |
| 1731713400 | 69.179 | -0.8 | -1.14 | 69.87 | 70.07 | 69.07 | 21948 |
| 1731627000 | 69.9757 | -1.21 | -1.70 | 71.22 | 71.22 | 69.9757 | 6560 |
| 1731540600 | 71.1849 | -0.15 | -0.22 | 71.46 | 71.46 | 70.8467 | 6819 |
| 1731454200 | 71.3384 | -0.19 | -0.27 | 71.7 | 71.75 | 71.33 | 6365 |
| 1731367800 | 71.5304 | 0.53 | 0.75 | 71.52 | 71.66 | 71.3301 | 6660 |
| 1731108600 | 71 | 0.8 | 1.13 | 70.27 | 71.3999 | 70.2562 | 16118 |
| 1731022200 | 70.2044 | 0.1 | 0.15 | 70.58 | 70.58 | 69.9695 | 8047 |
| 1730935800 | 70.1016 | 1.48 | 2.16 | 70.47 | 70.47 | 69.1501 | 28537 |
| 1730849400 | 68.6178 | 0.25 | 0.37 | 67.87 | 68.6178 | 67.7793 | 10593 |
| 1730763000 | 68.3662 | 0.18 | 0.27 | 68.25 | 68.3899 | 67.99 | 10160 |
| 1730500200 | 68.1831 | 0.47 | 0.69 | 67.7 | 68.2628 | 67.7 | 3798 |
| 1730413800 | 67.7128 | -0.88 | -1.29 | 68.4 | 69.01 | 67.61 | 9045 |
| 1730327400 | 68.5945 | -0.24 | -0.35 | 68.55 | 69.3999 | 68.4 | 11374 |
| 1730241000 | 68.832 | 0.03 | 0.05 | 68.78 | 68.9916 | 68.5 | 8618 |
| 1730154600 | 68.8009 | 0.3 | 0.43 | 68.65 | 68.92 | 68.6 | 6633 |
| 1729895400 | 68.5036 | -0.33 | -0.47 | 69.27 | 69.27 | 68.3 | 23426 |
| 1729809000 | 68.8291 | 0.02 | 0.03 | 69.06 | 69.06 | 68.611 | 5003 |
| 1729722600 | 68.8094 | -0.34 | -0.49 | 68.97 | 68.97 | 68.67 | 3872 |
| 1729636200 | 69.145 | -0.42 | -0.60 | 69.27 | 69.27 | 68.8 | 6090 |
| 1729549800 | 69.56 | -0.68 | -0.97 | 70.03 | 70.1 | 69.418 | 26579 |
| 1729290600 | 70.238 | 0.37 | 0.53 | 69.87 | 70.25 | 69.87 | 31836 |
| 1729204200 | 69.8649 | -0.15 | -0.21 | 70.09 | 70.24 | 69.79 | 7464 |
| 1729117800 | 70.0119 | 0.42 | 0.61 | 69.99 | 70.05 | 69.335 | 13043 |
| 1729031400 | 69.5893 | -0.09 | -0.12 | 69.49 | 70.2001 | 69.49 | 10833 |
| 1728945000 | 69.6746 | 0.65 | 0.95 | 69.36 | 69.69 | 69.2159 | 7784 |
| 1728685800 | 69.0203 | 0.81 | 1.19 | 68.36 | 69.04 | 68.36 | 7084 |
| 1728599400 | 68.2106 | -0.36 | -0.52 | 68.6 | 68.6 | 68.08 | 7841 |
| 1728513000 | 68.5689 | 0.39 | 0.57 | 68.1 | 68.79 | 68.1 | 12349 |
| 1728426600 | 68.1829 | 0.35 | 0.52 | 68.18 | 68.23 | 67.922 | 4320 |
| 1728340200 | 67.831 | -0.56 | -0.82 | 68.04 | 68.11 | 67.54 | 10059 |
| 1728081000 | 68.3932 | 0.23 | 0.34 | 68.53 | 68.58 | 68.0519 | 4110 |
| 1727994600 | 68.1644 | -0.38 | -0.56 | 68.26 | 68.39 | 68.0895 | 8419 |
| 1727908200 | 68.546 | 0.18 | 0.26 | 68.4 | 68.57 | 68.251 | 11771 |
| 1727821800 | 68.3662 | -0.35 | -0.51 | 68.96 | 68.96 | 68.22 | 5988 |
| 1727735400 | 68.7152 | 0.3 | 0.44 | 68.69 | 68.7152 | 68.3006 | 8010 |
| 1727476200 | 68.4117 | -0.04 | -0.06 | 68.65 | 68.9199 | 68.3699 | 16276 |
| 1727389800 | 68.4547 | 0.53 | 0.78 | 68.12 | 68.5 | 68.12 | 4648 |
| 1727303400 | 67.9281 | -0.4 | -0.58 | 68.25 | 68.4499 | 67.87 | 5737 |
| 1727217000 | 68.3244 | -0.2 | -0.29 | 68.51 | 68.51 | 68.1803 | 18759 |
| 1727130600 | 68.52 | 0.25 | 0.36 | 68.67 | 68.67 | 68.41 | 12244 |
| 1726871400 | 68.2723 | -0.25 | -0.36 | 68.16 | 68.34 | 68.0837 | 8695 |
| 1726785000 | 68.52 | 0.71 | 1.05 | 69.08 | 69.08 | 68.0301 | 20308 |
| 1726698600 | 67.81 | -0.33 | -0.49 | 68.36 | 68.36 | 67.8 | 10717 |
| 1726612200 | 68.1435 | -0.22 | -0.32 | 68.65 | 68.68 | 68.085 | 10558 |
| 1726525800 | 68.36 | 0.5 | 0.74 | 68.42 | 68.42 | 68.06 | 13871 |
| 1726266600 | 67.8591 | 0.65 | 0.97 | 67.78 | 68.0499 | 67.6501 | 5053 |
| 1726180200 | 67.2102 | 0.46 | 0.69 | 66.92 | 67.35 | 66.5 | 8201 |
| 1726093800 | 66.7487 | -0.43 | -0.65 | 67.23 | 67.23 | 65.849999 | 5101 |
| 1726007400 | 67.1834 | 0.35 | 0.53 | 67.2 | 67.2 | 66.7501 | 9122 |
| 1725921000 | 66.8292 | 0.57 | 0.86 | 66.51 | 67.0999 | 66.51 | 12037 |
| 1725661800 | 66.2582 | -0.41 | -0.61 | 67.14 | 67.14 | 66.23 | 21038 |
| 1725575400 | 66.6645 | -0.35 | -0.52 | 67.05 | 67.05 | 66.45 | 6363 |
