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 | 1.7875 | 2.74535401628 | 65.11 | 67.52 | 64.76 | 15281 | 66.36187689 | SP |
| 4 | 0.8075 | 1.22181873203 | 66.09 | 67.52 | 63.74 | 13751 | 65.3223053 | SP |
| 12 | -1.8825 | -2.73698749637 | 68.78 | 71.86 | 63.74 | 14611 | 68.18236773 | SP |
| 26 | 2.4575 | 3.81362507759 | 64.44 | 71.86 | 63.5 | 12059 | 67.77972921 | SP |
| 52 | 7.1675 | 11.9998325799 | 59.73 | 71.86 | 59.1 | 13175 | 64.47121708 | SP |
| 156 | 17.8175 | 36.3029747351 | 49.08 | 71.86 | 40.06 | 8481 | 58.53041686 | SP |
| 260 | 28.615 | 74.7469470385 | 38.2825 | 71.86 | 25.718 | 6158 | 55.4480824 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 66.897499 | 0.06 | 0.09 | 67.18 | 67.52 | 66.86 | 11294 |
| 1737070200 | 66.8364 | 0.79 | 1.20 | 66.29 | 66.92 | 66.1033 | 25618 |
| 1736983800 | 66.0459 | 0.66 | 1.00 | 66.519999 | 66.5599 | 65.690799 | 8133 |
| 1736897400 | 65.3895 | 0.92 | 1.43 | 65.11 | 65.459999 | 64.76 | 16080 |
| 1736811000 | 64.467699 | 0.36 | 0.56 | 64.01 | 64.5955 | 63.74 | 16121 |
| 1736551800 | 64.1097 | -0.79 | -1.22 | 64.58 | 64.58 | 63.9104 | 13037 |
| 1736379000 | 64.9032 | 0.28 | 0.44 | 64.73 | 64.959999 | 64.25 | 13055 |
| 1736292600 | 64.6211 | -0.43 | -0.66 | 65.23 | 65.23 | 64.58 | 21035 |
| 1736206200 | 65.0518 | -0.27 | -0.41 | 65.3 | 65.769999 | 65.0518 | 12749 |
| 1735947000 | 65.3184 | 0.6 | 0.93 | 64.84 | 65.4 | 64.84 | 7881 |
| 1735860600 | 64.7146 | -0.06 | -0.09 | 64.91 | 65.519999 | 64.4421 | 8979 |
| 1735687800 | 64.769999 | -0.14 | -0.22 | 65.04 | 65.1897 | 64.61 | 22795 |
| 1735601400 | 64.91 | -0.9 | -1.37 | 65.269999 | 65.269999 | 64.36 | 21116 |
| 1735342200 | 65.81 | -0.61 | -0.92 | 66.04 | 66.105 | 65.3476 | 11910 |
| 1735255800 | 66.4187 | 0.09 | 0.13 | 66.239999 | 66.4646 | 66.224599 | 4552 |
| 1735077840 | 66.3294 | 0.4 | 0.61 | 66.09 | 66.3294 | 65.819999 | 5656 |
| 1734996600 | 65.93 | -0.52 | -0.78 | 66.15 | 66.15 | 65.459999 | 18585 |
| 1734737400 | 66.45 | 0.68 | 1.04 | 65.55 | 66.7 | 65.55 | 12249 |
| 1734651000 | 65.7689 | -0.33 | -0.50 | 66.28 | 66.28 | 65.7689 | 9016 |
| 1734564600 | 66.097899 | -2.08 | -3.05 | 68.1 | 68.1 | 66.097899 | 31589 |
| 1734478200 | 68.18 | -0.41 | -0.59 | 68.26 | 68.47 | 68.13 | 7519 |
| 1734391800 | 68.5877 | -0.06 | -0.09 | 68.64 | 69.03 | 68.5877 | 9390 |
| 1734132600 | 68.6482 | -0.32 | -0.47 | 68.84 | 68.84 | 68.51 | 8532 |
| 1734046200 | 68.9696 | -0.12 | -0.18 | 69.11 | 69.14 | 68.9 | 7268 |
| 1733959800 | 69.0908 | -0.06 | -0.08 | 69.34 | 69.34 | 69.06 | 8881 |
| 1733873400 | 69.146 | -0.45 | -0.65 | 69.4 | 69.5663 | 69.11 | 5840 |
| 1733787000 | 69.5964 | -0.35 | -0.51 | 70.13 | 70.13 | 69.5964 | 5308 |
| 1733527800 | 69.951 | 0.05 | 0.07 | 70.33 | 70.33 | 69.9108 | 6189 |
| 1733441400 | 69.9 | -0.81 | -1.14 | 70.36 | 70.38 | 69.9 | 21781 |
| 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 |
