Hot Features
프리미엄
Doubleline Commercial Real Estate ETF (DCRE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2299 | 0.447886226378 | 51.33 | 51.5599 | 51.265 | 80332 | 51.39590474 | SP |
| 4 | -0.0201 | -0.0389685924777 | 51.58 | 51.81 | 51.2 | 52942 | 51.3808001 | SP |
| 12 | -0.0401 | -0.0777131782946 | 51.6 | 52.19 | 51.2 | 49340 | 51.62808604 | SP |
| 26 | 0.3199 | 0.624316939891 | 51.24 | 52.19 | 51.02 | 30845 | 51.57517512 | SP |
| 52 | 0.3399 | 0.663607965638 | 51.22 | 52.19 | 50.82 | 24805 | 51.45546994 | SP |
| 156 | 0.3399 | 0.663607965638 | 51.22 | 52.19 | 50.82 | 24805 | 51.45546994 | SP |
| 260 | 0.3399 | 0.663607965638 | 51.22 | 52.19 | 50.82 | 24805 | 51.45546994 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 51.4365 | 0.03 | 0.06 | 51.4 | 51.509 | 51.4 | 62395 |
| 1732231800 | 51.405 | 0.02 | 0.03 | 51.43 | 51.49 | 51.39 | 92977 |
| 1732145400 | 51.39 | 0.02 | 0.04 | 51.37 | 51.43 | 51.37 | 182514 |
| 1732059000 | 51.37 | 0.03 | 0.06 | 51.38 | 51.45 | 51.265 | 43806 |
| 1731972600 | 51.3375 | 0.04 | 0.07 | 51.33 | 51.44 | 51.33 | 19966 |
| 1731713400 | 51.3 | -0.02 | -0.04 | 51.29 | 51.3399 | 51.2698 | 10029 |
| 1731627000 | 51.32 | 0.01 | 0.02 | 51.3162 | 51.65 | 51.31 | 250354 |
| 1731540600 | 51.31 | 0.05 | 0.09 | 51.3 | 51.33 | 51.3 | 10865 |
| 1731454200 | 51.2646 | -0.03 | -0.05 | 51.26 | 51.3 | 51.24 | 9758 |
| 1731367800 | 51.2914 | -0.05 | -0.09 | 51.29 | 51.318 | 51.27 | 28027 |
| 1731108600 | 51.34 | 0.02 | 0.04 | 51.37 | 51.37 | 51.33 | 16839 |
| 1731022200 | 51.32 | 0.03 | 0.06 | 51.3 | 51.345 | 51.29 | 45263 |
| 1730935800 | 51.29 | -0.04 | -0.09 | 51.22 | 51.32 | 51.2 | 23535 |
| 1730849400 | 51.3349 | 0.07 | 0.15 | 51.31 | 51.36 | 51.2541 | 32857 |
| 1730763000 | 51.26 | 0 | 0.00 | 51.32 | 51.32 | 51.24 | 11382 |
| 1730500200 | 51.26 | -0.19 | -0.37 | 51.34 | 51.34 | 51.24 | 6345 |
| 1730413800 | 51.45 | 0.01 | 0.02 | 51.47 | 51.4999 | 51.438 | 5644 |
| 1730327400 | 51.44 | -0.06 | -0.12 | 51.55 | 51.81 | 51.34 | 40447 |
| 1730241000 | 51.5023 | -0.09 | -0.17 | 51.55 | 51.6 | 51.31 | 158246 |
| 1730154600 | 51.59 | -0.01 | -0.02 | 51.58 | 51.63 | 51.5401 | 7588 |
| 1729895400 | 51.6 | -0.04 | -0.08 | 51.63 | 51.6496 | 51.5899 | 5340 |
| 1729809000 | 51.64 | 0.02 | 0.05 | 51.58 | 51.68 | 51.5704 | 13493 |
| 1729722600 | 51.615 | 0.05 | 0.10 | 51.69 | 51.69 | 51.57 | 8035 |
| 1729636200 | 51.565 | 0.05 | 0.10 | 51.64 | 51.64 | 51.47 | 33930 |
| 1729549800 | 51.515 | -0.2 | -0.38 | 51.67 | 51.75 | 51.25 | 299194 |
| 1729290600 | 51.71 | 0.07 | 0.13 | 51.69 | 51.76 | 51.67967 | 13040 |
| 1729204200 | 51.641 | -0.03 | -0.07 | 51.66 | 51.68 | 51.475 | 63153 |
| 1729117800 | 51.6751 | 0.01 | 0.01 | 51.66 | 51.69 | 51.58 | 22223 |
| 1729031400 | 51.67 | 0.03 | 0.06 | 51.63 | 51.76 | 51.63 | 14428 |
| 1728945000 | 51.64 | -0.01 | -0.02 | 51.64 | 51.69 | 51.58 | 18159 |
| 1728685800 | 51.65 | 0 | 0.00 | 51.64 | 51.71 | 51.6237 | 8153 |
| 1728599400 | 51.6484 | 0.06 | 0.11 | 51.58 | 51.65 | 51.58 | 8631 |
| 1728513000 | 51.59 | -0.04 | -0.08 | 51.61 | 51.68 | 51.58 | 20855 |
| 1728426600 | 51.6292 | 0.05 | 0.11 | 51.58 | 51.69 | 51.58 | 12094 |
| 1728340200 | 51.575 | -0.09 | -0.16 | 51.59 | 51.65 | 51.49 | 10196 |
| 1728081000 | 51.66 | -0.21 | -0.41 | 51.75 | 51.76 | 51.66 | 10072 |
| 1727994600 | 51.8739 | 0.06 | 0.12 | 51.77 | 51.95 | 51.74 | 23453 |
| 1727908200 | 51.81 | -0.02 | -0.04 | 51.74 | 51.87 | 51.74 | 13979 |
| 1727821800 | 51.83 | -0.15 | -0.29 | 51.78 | 51.92 | 51.78 | 11576 |
| 1727735400 | 51.98 | -0.04 | -0.08 | 51.97 | 52.08 | 51.97 | 15315 |
| 1727476200 | 52.02 | 0.03 | 0.06 | 51.97 | 52.1 | 51.94 | 10740 |
| 1727389800 | 51.99 | 0.01 | 0.02 | 51.96 | 52.07 | 51.96 | 8061 |
| 1727303400 | 51.98 | -0.09 | -0.16 | 52 | 52.03 | 51.96 | 11087 |
| 1727217000 | 52.065 | 0.13 | 0.26 | 51.95 | 52.15 | 51.95 | 29375 |
| 1727130600 | 51.93 | -0.04 | -0.08 | 51.96 | 52.05 | 51.912 | 44321 |
| 1726871400 | 51.97 | 0.04 | 0.08 | 51.94 | 52.05 | 51.9 | 10033 |
| 1726785000 | 51.93 | 0.01 | 0.02 | 51.85 | 52 | 51.85 | 12556 |
| 1726698600 | 51.92 | -0.07 | -0.13 | 51.87 | 51.975 | 51.87 | 6437 |
| 1726612200 | 51.99 | 0.09 | 0.17 | 51.9 | 52.19 | 51.895 | 127014 |
| 1726525800 | 51.9 | 0.03 | 0.06 | 51.95 | 52.1 | 51.78 | 18477 |
| 1726266600 | 51.87 | 0.04 | 0.08 | 51.86 | 51.94 | 51.84 | 13663 |
| 1726180200 | 51.83 | -0.03 | -0.06 | 51.8 | 51.89 | 51.8 | 775286 |
| 1726093800 | 51.86 | 0.06 | 0.12 | 51.77 | 51.9 | 51.77 | 38573 |
| 1726007400 | 51.8002 | 0.06 | 0.12 | 51.79 | 51.83 | 51.72 | 27876 |
| 1725921000 | 51.74 | -0.07 | -0.13 | 51.72 | 51.825 | 51.692 | 29589 |
| 1725661800 | 51.805 | 0.1 | 0.20 | 51.69 | 51.89 | 51.68 | 22336 |
| 1725575400 | 51.7 | 0.05 | 0.09 | 51.67 | 51.78 | 51.64 | 6973 |
| 1725489000 | 51.655 | 0.09 | 0.16 | 51.59 | 51.67 | 51.59 | 24489 |
| 1725402600 | 51.57 | -0.26 | -0.49 | 51.6 | 51.61 | 51.54 | 10028 |
| 1725057000 | 51.825 | -0.01 | -0.02 | 51.78 | 51.84 | 51.78 | 7591 |
| 1724970600 | 51.834 | 0.05 | 0.10 | 51.77 | 51.84 | 51.74 | 7501 |
| 1724884200 | 51.78 | -0.01 | -0.02 | 51.76 | 51.84 | 51.76 | 10024 |
| 1724797800 | 51.79 | 0.04 | 0.08 | 51.73 | 51.84 | 51.73 | 23724 |
| 1724711400 | 51.75 | -0.01 | -0.03 | 51.74 | 51.8 | 51.7224 | 12421 |
