Hot Features
프리미엄
Doubleline Fortune 500 Equal Weight ETF (DFVE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0101 | 3.5680097775 | 28.3099 | 29.32 | 28.07 | 5551 | 28.61176583 | SP |
| 4 | 0.9 | 3.16678395496 | 28.42 | 29.32 | 28.06 | 3028 | 28.54087233 | SP |
| 12 | 0.29 | 0.99896658629 | 29.03 | 30.59 | 28.06 | 3293 | 29.42518284 | SP |
| 26 | 1.63 | 5.88660166125 | 27.69 | 30.59 | 26.2625 | 2179 | 28.94409976 | SP |
| 52 | 4.24 | 16.9059011164 | 25.08 | 30.59 | 24.9162 | 1775 | 28.09650942 | SP |
| 156 | 4.24 | 16.9059011164 | 25.08 | 30.59 | 24.9162 | 1775 | 28.09650942 | SP |
| 260 | 4.24 | 16.9059011164 | 25.08 | 30.59 | 24.9162 | 1775 | 28.09650942 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.32 | 0.14 | 0.48 | 29.25 | 29.32 | 29.25 | 579 |
| 1737070200 | 29.18 | 0.26 | 0.90 | 28.95 | 29.18 | 28.95 | 3396 |
| 1736983800 | 28.92 | 0.31 | 1.08 | 29.11 | 29.11 | 28.92 | 10921 |
| 1736897400 | 28.6104 | 0.24 | 0.84 | 28.47 | 28.6104 | 28.47 | 1367 |
| 1736811000 | 28.3729 | 0.23 | 0.80 | 28.07 | 28.3729 | 28.07 | 1427 |
| 1736551800 | 28.1465 | -0.34 | -1.20 | 28.38 | 28.38 | 28.08 | 10652 |
| 1736379000 | 28.488 | -0.01 | -0.02 | 28.48 | 28.488 | 28.3199 | 613 |
| 1736292600 | 28.4942 | -0.12 | -0.40 | 28.55 | 28.69 | 28.4942 | 467 |
| 1736206200 | 28.61 | 0.1 | 0.35 | 28.82 | 28.82 | 28.61 | 920 |
| 1735947000 | 28.5089 | 0.24 | 0.83 | 28.44 | 28.51 | 28.4 | 1046 |
| 1735860600 | 28.2732 | -0.04 | -0.14 | 28.41 | 28.51 | 28.2 | 3776 |
| 1735687800 | 28.3126 | 0.01 | 0.03 | 28.41 | 28.46 | 28.3053 | 2828 |
| 1735601400 | 28.3041 | -0.23 | -0.82 | 28.28 | 28.34 | 28.06 | 1592 |
| 1735342200 | 28.5388 | -0.23 | -0.80 | 28.54 | 28.56 | 28.4907 | 1199 |
| 1735255800 | 28.7686 | 0.1 | 0.34 | 28.76 | 28.7686 | 28.74 | 213 |
| 1735077840 | 28.6701 | 0.2 | 0.71 | 28.55 | 28.6701 | 28.55 | 3089 |
| 1734996600 | 28.4672 | -0.05 | -0.16 | 28.35 | 28.47 | 28.21 | 3045 |
| 1734737400 | 28.5142 | 0.3 | 1.07 | 28.42 | 28.68 | 28.42 | 4939 |
| 1734651000 | 28.2134 | -0.16 | -0.55 | 28.33 | 28.33 | 28.2134 | 1515 |
| 1734564600 | 28.3689 | -0.82 | -2.80 | 29.22 | 29.22 | 28.3689 | 2538 |
| 1734478200 | 29.1874 | -0.25 | -0.86 | 29.309 | 29.309 | 29.1874 | 3691 |
| 1734391800 | 29.44 | -0.15 | -0.52 | 29.59 | 29.63 | 29.44 | 6729 |
| 1734132600 | 29.5927 | -0.13 | -0.43 | 29.78 | 29.78 | 29.56 | 5461 |
| 1734046200 | 29.7201 | -0.14 | -0.47 | 29.89 | 29.89 | 29.7201 | 318 |
| 1733959800 | 29.8602 | 0.02 | 0.08 | 30.01 | 30.01 | 29.8602 | 10791 |
| 1733873400 | 29.8373 | -0.19 | -0.63 | 29.97 | 30.03 | 29.8373 | 498 |
| 1733787000 | 30.0266 | -0.05 | -0.18 | 30.2 | 30.2 | 30.0266 | 4795 |
| 1733527800 | 30.0799 | -0.06 | -0.20 | 30.29 | 30.32 | 30.05 | 1530 |
| 1733441400 | 30.14 | -0.14 | -0.45 | 30.21 | 30.22 | 30.14 | 29156 |
| 1733355000 | 30.2757 | -0.06 | -0.21 | 30.35 | 30.35 | 30.21 | 4642 |
| 1733268600 | 30.3395 | -0.15 | -0.49 | 30.54 | 30.54 | 30.3395 | 1037 |
| 1733182200 | 30.4884 | -0.03 | -0.11 | 30.59 | 30.59 | 30.42 | 1383 |
| 1732917840 | 30.5231 | 0.08 | 0.27 | 30.55 | 30.55 | 30.5231 | 19 |
| 1732750200 | 30.44 | -0.02 | -0.05 | 30.48 | 30.48 | 30.43 | 4259 |
| 1732663800 | 30.4553 | -0.11 | -0.38 | 30.3875 | 30.46 | 30.3875 | 6868 |
| 1732577400 | 30.57 | 0.36 | 1.19 | 30.44 | 30.57 | 30.44 | 565 |
| 1732318200 | 30.21 | 0.31 | 1.04 | 29.96 | 30.21 | 29.96 | 2820 |
| 1732231800 | 29.9 | 0.43 | 1.46 | 29.46 | 29.91 | 29.46 | 1741 |
| 1732145400 | 29.47 | 0.1 | 0.35 | 29.43 | 29.47 | 29.31 | 1250 |
| 1732059000 | 29.3665 | -0.08 | -0.28 | 29.29 | 29.3665 | 29.29 | 696 |
| 1731972600 | 29.4503 | 0.09 | 0.30 | 29.43 | 29.5 | 29.43 | 7508 |
| 1731713400 | 29.3634 | -0.23 | -0.77 | 29.34 | 29.39 | 29.34 | 867 |
| 1731627000 | 29.59 | -0.19 | -0.64 | 29.67 | 29.67 | 29.54 | 3830 |
| 1731540600 | 29.78 | -0.01 | -0.03 | 29.88 | 29.88 | 29.78 | 3779 |
| 1731454200 | 29.79 | -0.23 | -0.76 | 29.99 | 29.99 | 29.76 | 3700 |
| 1731367800 | 30.0194 | 0.21 | 0.70 | 29.97 | 30.12 | 29.97 | 3263 |
| 1731108600 | 29.81 | 0.1 | 0.35 | 29.74 | 29.81 | 29.74 | 1620 |
| 1731022200 | 29.7064 | -0.04 | -0.15 | 29.75 | 29.82 | 29.7064 | 2975 |
| 1730935800 | 29.75 | 0.92 | 3.20 | 29.62 | 29.8 | 29.62 | 2331 |
| 1730849400 | 28.8277 | 0.33 | 1.15 | 28.55 | 28.8277 | 28.55 | 433 |
| 1730763000 | 28.5003 | 0.01 | 0.05 | 28.56 | 28.59 | 28.5 | 286 |
| 1730500200 | 28.4858 | 0.01 | 0.03 | 28.4858 | 28.4858 | 28.4858 | 73 |
| 1730413800 | 28.4772 | -0.27 | -0.95 | 28.52 | 28.59 | 28.4772 | 5368 |
| 1730327400 | 28.7499 | -0.08 | -0.28 | 28.65 | 28.7499 | 28.65 | 260 |
| 1730241000 | 28.83 | -0.13 | -0.45 | 28.82 | 28.83 | 28.82 | 3917 |
| 1730154600 | 28.9604 | 0.26 | 0.90 | 28.88 | 28.9771 | 28.88 | 704 |
| 1729895400 | 28.7008 | -0.17 | -0.57 | 29.03 | 29.03 | 28.7008 | 144 |
| 1729809000 | 28.866 | 0.01 | 0.02 | 28.866 | 28.866 | 28.866 | 99 |
| 1729722600 | 28.8598 | -0.15 | -0.52 | 28.9 | 28.91 | 28.84 | 385 |
| 1729636200 | 29.0111 | -0.13 | -0.45 | 29.04 | 29.04 | 29 | 814 |
| 1729549800 | 29.1427 | -0.34 | -1.16 | 29.52 | 29.52 | 29.1427 | 383 |
