Hot Features
프리미엄
Yieldmax Dis Option Income Strategy ETF (DISO)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0043 | 0.0269592476489 | 15.95 | 16.0076 | 15.7322 | 23239 | 15.84417676 | SP |
| 4 | -0.0357 | -0.223264540338 | 15.99 | 16.0076 | 15.01 | 11068 | 15.73430268 | SP |
| 12 | -1.5157 | -8.67601602748 | 17.47 | 17.7499 | 14.95 | 13005 | 16.37095708 | SP |
| 26 | -6.2357 | -28.1013970257 | 22.19 | 22.89 | 14.95 | 14678 | 18.08171946 | SP |
| 52 | -3.9057 | -19.666163142 | 19.86 | 22.89 | 14.95 | 12931 | 19.29374467 | SP |
| 156 | -4.1657 | -20.7042743539 | 20.12 | 22.89 | 14.95 | 12730 | 19.33705892 | SP |
| 260 | -4.1657 | -20.7042743539 | 20.12 | 22.89 | 14.95 | 12730 | 19.33705892 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727217000 | 15.9543 | 0.15 | 0.98 | 15.76 | 15.9543 | 15.76 | 3882 |
| 1727130600 | 15.8 | -0.09 | -0.56 | 16 | 16 | 15.7322 | 73169 |
| 1726871400 | 15.8888 | -0.03 | -0.20 | 16 | 16 | 15.82 | 9963 |
| 1726785000 | 15.92 | -0.03 | -0.19 | 15.96 | 16.0076 | 15.89 | 24245 |
| 1726698600 | 15.9499 | 0.05 | 0.33 | 15.95 | 15.99 | 15.9 | 4937 |
| 1726612200 | 15.8974 | 0.09 | 0.54 | 15.9 | 15.9399 | 15.825 | 4397 |
| 1726525800 | 15.8115 | 0.15 | 0.98 | 15.65 | 15.83 | 15.65 | 3905 |
| 1726266600 | 15.6575 | 0.22 | 1.45 | 15.74 | 15.74 | 15.47 | 9253 |
| 1726180200 | 15.4344 | 0.14 | 0.89 | 15.4 | 15.455 | 15.34 | 6834 |
| 1726093800 | 15.2977 | -0.01 | -0.05 | 15.4 | 15.4 | 15.01 | 7164 |
| 1726007400 | 15.3053 | -0.01 | -0.10 | 15.32 | 15.3894 | 15.2101 | 10137 |
| 1725921000 | 15.32 | 0.12 | 0.82 | 15.47 | 15.47 | 15.15 | 15487 |
| 1725661800 | 15.1961 | -0.59 | -3.74 | 15.35 | 15.35 | 15.15 | 3614 |
| 1725575400 | 15.7869 | -0.03 | -0.16 | 15.96 | 15.96 | 15.72 | 4281 |
| 1725489000 | 15.8128 | -0.08 | -0.49 | 15.89 | 15.93 | 15.8 | 5216 |
| 1725402600 | 15.89 | -0.05 | -0.33 | 15.949 | 15.99 | 15.7001 | 6354 |
| 1725057000 | 15.9434 | 0.1 | 0.62 | 15.78 | 15.9434 | 15.78 | 8927 |
| 1724970600 | 15.8455 | -0.07 | -0.47 | 15.88 | 15.99 | 15.82 | 3500 |
| 1724884200 | 15.92 | -0 | -0.00 | 15.99 | 15.99 | 15.69 | 5024 |
| 1724797800 | 15.9205 | -0.02 | -0.12 | 15.94 | 15.97 | 15.8901 | 4418 |
| 1724711400 | 15.94 | 0.05 | 0.31 | 15.91 | 16 | 15.89 | 6647 |
| 1724452200 | 15.8904 | 0.08 | 0.51 | 15.8 | 15.93 | 15.7601 | 2394 |
| 1724365800 | 15.81 | -0.02 | -0.12 | 15.94 | 15.94 | 15.78 | 2973 |
| 1724279400 | 15.8294 | 0.12 | 0.76 | 15.77 | 15.83 | 15.6948 | 3343 |
| 1724193000 | 15.71 | -0.04 | -0.25 | 15.8 | 15.8 | 15.61 | 18020 |
| 1724106600 | 15.75 | 0.16 | 1.04 | 15.47 | 15.8599 | 15.47 | 18019 |
| 1723847400 | 15.5873 | -0.02 | -0.11 | 15.71 | 15.71 | 15.5501 | 5595 |
| 1723761000 | 15.605 | 0.14 | 0.87 | 15.7 | 15.76 | 15.511 | 4185 |
| 1723674600 | 15.47 | 0.19 | 1.24 | 15.75 | 15.75 | 15.35 | 7885 |
| 1723588200 | 15.28 | -0.03 | -0.17 | 15.295 | 15.34 | 15.2601 | 5182 |
| 1723501800 | 15.3057 | 0.04 | 0.29 | 15.28 | 15.339 | 15.2501 | 6787 |
| 1723242600 | 15.2621 | 0.09 | 0.61 | 15.18 | 15.2621 | 15.0801 | 6387 |
| 1723156200 | 15.17 | -0.24 | -1.56 | 15.4 | 15.4 | 14.95 | 16896 |
| 1723069800 | 15.41 | -0.86 | -5.29 | 16.01 | 16.01 | 15.27 | 17785 |
| 1722983400 | 16.27 | 0.35 | 2.18 | 16.28 | 16.52 | 16.059999 | 10739 |
| 1722897000 | 15.9228 | -0.24 | -1.50 | 15.8199 | 16.142199 | 15.79 | 13539 |
| 1722637800 | 16.1649 | -0.49 | -2.92 | 16.66 | 16.66 | 16.03 | 8485 |
| 1722551400 | 16.6505 | -0.02 | -0.12 | 16.57 | 16.6899 | 16.57 | 7145 |
| 1722465000 | 16.67 | 0.06 | 0.34 | 16.629999 | 16.7199 | 16.629999 | 9822 |
| 1722378600 | 16.6139 | 0.14 | 0.83 | 16.6 | 16.6139 | 16.489999 | 8109 |
| 1722292200 | 16.477 | 0.32 | 2.01 | 16.27 | 16.5399 | 16.27 | 15293 |
| 1722033000 | 16.1527 | 0.1 | 0.64 | 16.04 | 16.28 | 16.04 | 8756 |
| 1721946600 | 16.049399 | -0.07 | -0.41 | 16.07 | 16.21 | 16.01 | 6177 |
| 1721860200 | 16.1147 | -0.23 | -1.42 | 16.28 | 16.28 | 16.09 | 10249 |
| 1721773800 | 16.346499 | -0.46 | -2.76 | 16.79 | 16.79 | 16.14 | 32038 |
| 1721687400 | 16.81 | -0.26 | -1.52 | 16.96 | 17.11 | 16.77 | 14979 |
| 1721428200 | 17.07 | -0.15 | -0.87 | 17.36 | 17.36 | 17.03 | 73830 |
| 1721341800 | 17.22 | -0.16 | -0.95 | 17.5 | 17.5 | 17.22 | 12521 |
| 1721255400 | 17.3843 | -0.13 | -0.72 | 17.37 | 17.57 | 17.2301 | 19114 |
| 1721169000 | 17.51 | 0.23 | 1.33 | 17.17 | 17.5799 | 17.17 | 16934 |
| 1721082600 | 17.28 | -0.06 | -0.35 | 17.42 | 17.42 | 17.22 | 21852 |
| 1720823400 | 17.34 | 0.04 | 0.23 | 17.15 | 17.3899 | 17.15 | 8134 |
| 1720737000 | 17.3 | 0.1 | 0.58 | 17.13 | 17.34 | 17.13 | 20272 |
| 1720650600 | 17.2 | -0.03 | -0.17 | 17.11 | 17.24 | 17.11 | 17798 |
| 1720564200 | 17.23 | -0.03 | -0.17 | 17.17 | 17.32 | 17.07 | 38341 |
| 1720477800 | 17.26 | -0.03 | -0.17 | 17.2 | 17.38 | 17.2 | 9356 |
| 1720218600 | 17.29 | -0.44 | -2.48 | 17.45 | 17.52 | 17.23 | 22857 |
| 1720040640 | 17.73 | 0.09 | 0.51 | 17.47 | 17.7499 | 17.47 | 11122 |
| 1719959400 | 17.64 | 0.04 | 0.23 | 17.56 | 17.64 | 17.44 | 23672 |
| 1719873000 | 17.6 | -0.11 | -0.63 | 17.6 | 17.8247 | 17.56 | 13404 |
| 1719613800 | 17.7123 | -0.55 | -3.00 | 18.35 | 18.35 | 17.65 | 12487 |
| 1719527400 | 18.26 | 0.03 | 0.16 | 18.02 | 18.3 | 18.02 | 12681 |
| 1719441000 | 18.2308 | 0.01 | 0.08 | 18.34 | 18.34 | 18.06 | 7518 |
| 1719354600 | 18.2163 | 0.05 | 0.29 | 18.07 | 18.32 | 18.07 | 5393 |
