Hot Features
프리미엄
Doubleline Mortgage ETF (DMBS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5199 | 1.0735081561 | 48.43 | 48.9499 | 48.4005 | 190692 | 48.72488119 | SP |
| 4 | 0.0099 | 0.0202288516551 | 48.94 | 48.9801 | 48.25 | 115018 | 48.57836086 | SP |
| 12 | -1.1401 | -2.27610301457 | 50.09 | 50.71 | 48.25 | 62918 | 49.13946816 | SP |
| 26 | 1.0299 | 2.14920701169 | 47.92 | 50.71 | 47.4201 | 59236 | 49.01182943 | SP |
| 52 | 1.5799 | 3.33523327 | 47.37 | 50.71 | 47 | 55979 | 48.66832955 | SP |
| 156 | -1.3201 | -2.62601949473 | 50.27 | 50.71 | 45.27 | 43254 | 48.60373914 | SP |
| 260 | -1.3201 | -2.62601949473 | 50.27 | 50.71 | 45.27 | 43254 | 48.60373914 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 48.82 | -0.1 | -0.20 | 48.8 | 48.835 | 48.71 | 38186 |
| 1732577400 | 48.92 | 0.42 | 0.87 | 48.92 | 48.9295 | 48.76 | 463282 |
| 1732318200 | 48.5 | -0.08 | -0.16 | 48.52 | 48.5699 | 48.48 | 16731 |
| 1732231800 | 48.58 | 0.07 | 0.14 | 48.52 | 48.59 | 48.46 | 36967 |
| 1732145400 | 48.5117 | -0.05 | -0.11 | 48.43 | 48.5405 | 48.4005 | 398263 |
| 1732059000 | 48.5648 | 0.11 | 0.24 | 48.56 | 48.61 | 48.54 | 18454 |
| 1731972600 | 48.45 | 0.05 | 0.11 | 48.36 | 48.49 | 48.27 | 30626 |
| 1731713400 | 48.3956 | -0.1 | -0.22 | 48.33 | 48.56 | 48.31 | 825289 |
| 1731627000 | 48.5 | -0.04 | -0.09 | 48.57 | 48.6187 | 48.47 | 52963 |
| 1731540600 | 48.5436 | 0.1 | 0.21 | 48.67 | 48.67 | 48.41 | 42227 |
| 1731454200 | 48.4402 | -0.21 | -0.43 | 48.55 | 48.5898 | 48.41 | 12216 |
| 1731367800 | 48.651 | -0.12 | -0.26 | 48.67 | 48.8695 | 48.52 | 57946 |
| 1731108600 | 48.7759 | -0 | -0.01 | 48.8293 | 48.9389 | 48.7201 | 18257 |
| 1731022200 | 48.78 | 0.39 | 0.80 | 48.63 | 48.83 | 48.63 | 35624 |
| 1730935800 | 48.391 | -0.31 | -0.64 | 48.262 | 48.51 | 48.25 | 40464 |
| 1730849400 | 48.7039 | 0.13 | 0.28 | 48.55 | 48.735 | 48.4 | 124041 |
| 1730763000 | 48.5691 | 0.2 | 0.41 | 48.66 | 48.66 | 48.4962 | 34964 |
| 1730500200 | 48.3702 | -0.38 | -0.78 | 48.65 | 48.65 | 48.35 | 25769 |
| 1730413800 | 48.7503 | -0.05 | -0.10 | 48.7 | 48.82 | 48.62 | 14960 |
| 1730327400 | 48.7973 | -0.08 | -0.16 | 48.9801 | 48.9801 | 48.7973 | 12364 |
| 1730241000 | 48.8778 | 0.1 | 0.20 | 48.66 | 48.8778 | 48.6198 | 17453 |
| 1730154600 | 48.78 | -0.11 | -0.22 | 48.89 | 48.89 | 48.67 | 25076 |
| 1729895400 | 48.89 | -0.1 | -0.20 | 49.08 | 49.08 | 48.8501 | 18508 |
| 1729809000 | 48.99 | 0.05 | 0.10 | 48.92 | 49.09 | 48.8556 | 12126 |
| 1729722600 | 48.94 | -0.14 | -0.28 | 48.94 | 48.99 | 48.86 | 30739 |
| 1729636200 | 49.0797 | -0.01 | -0.02 | 49.2 | 49.2 | 49.03 | 20422 |
| 1729549800 | 49.09 | -0.32 | -0.65 | 49.23 | 49.23 | 49.075 | 36725 |
| 1729290600 | 49.41 | 0 | 0.00 | 49.45 | 49.47 | 49.3922 | 25028 |
| 1729204200 | 49.41 | -0.22 | -0.44 | 49.47 | 49.47 | 49.35 | 15890 |
| 1729117800 | 49.63 | 0.05 | 0.10 | 49.61 | 49.65 | 49.5768 | 34175 |
| 1729031400 | 49.58 | 0.19 | 0.38 | 49.5 | 49.58 | 49.5 | 22404 |
| 1728945000 | 49.39 | -0.06 | -0.12 | 49.29 | 49.41 | 49.29 | 16955 |
| 1728685800 | 49.45 | -0.01 | -0.02 | 49.4 | 49.52 | 49.39 | 20406 |
| 1728599400 | 49.46 | 0.06 | 0.12 | 49.42 | 49.62 | 49.3241 | 195335 |
| 1728513000 | 49.4 | -0.15 | -0.30 | 49.49 | 49.57 | 49.4 | 20788 |
| 1728426600 | 49.5501 | 0.07 | 0.14 | 49.43 | 49.5596 | 49.43 | 15341 |
| 1728340200 | 49.483 | -0.23 | -0.46 | 49.45 | 49.5273 | 49.4357 | 15412 |
| 1728081000 | 49.71 | -0.36 | -0.72 | 49.69 | 49.78 | 49.6601 | 23624 |
| 1727994600 | 50.07 | -0.19 | -0.38 | 50.1301 | 50.165 | 50.05 | 14727 |
| 1727908200 | 50.26 | -0.04 | -0.08 | 50.21 | 50.2999 | 50.21 | 9699 |
| 1727821800 | 50.3 | -0.09 | -0.18 | 50.3 | 50.41 | 50.26 | 16402 |
| 1727735400 | 50.39 | -0.1 | -0.20 | 50.49 | 50.5 | 50.36 | 15174 |
| 1727476200 | 50.49 | 0.08 | 0.16 | 50.47 | 50.5371 | 50.4387 | 11294 |
| 1727389800 | 50.41 | 0.03 | 0.06 | 50.44 | 50.445 | 50.3373 | 15665 |
| 1727303400 | 50.38 | -0.18 | -0.35 | 50.5 | 50.5 | 50.38 | 22917 |
| 1727217000 | 50.5576 | 0.07 | 0.13 | 50.43 | 50.58 | 50.399 | 24372 |
| 1727130600 | 50.49 | -0.04 | -0.08 | 50.48 | 50.55 | 50.37 | 134719 |
| 1726871400 | 50.53 | -0.04 | -0.08 | 50.5 | 50.57 | 50.48 | 29832 |
| 1726785000 | 50.57 | 0.14 | 0.28 | 50.39 | 50.59 | 50.35 | 143549 |
| 1726698600 | 50.43 | -0.17 | -0.34 | 50.53 | 50.54 | 50.43 | 16338 |
| 1726612200 | 50.6 | -0.08 | -0.16 | 50.67 | 50.6993 | 50.6 | 21305 |
| 1726525800 | 50.68 | 0.11 | 0.22 | 50.63 | 50.71 | 50.58 | 31312 |
| 1726266600 | 50.57 | 0.09 | 0.18 | 50.56 | 50.59 | 50.519 | 18323 |
| 1726180200 | 50.48 | -0.1 | -0.21 | 50.492 | 50.52 | 50.46 | 84191 |
| 1726093800 | 50.5842 | 0.05 | 0.11 | 50.52 | 50.635 | 50.5163 | 18299 |
| 1726007400 | 50.53 | 0.08 | 0.16 | 50.42 | 50.5599 | 50.42 | 20100 |
| 1725921000 | 50.45 | 0.09 | 0.18 | 50.31 | 50.48 | 50.275 | 35085 |
| 1725661800 | 50.36 | 0.09 | 0.18 | 50.27 | 50.48 | 50.27 | 34580 |
| 1725575400 | 50.2675 | 0.13 | 0.25 | 50.23 | 50.2796 | 50.15 | 166699 |
| 1725489000 | 50.14 | 0.22 | 0.44 | 50.09 | 50.16 | 50.0601 | 13315 |
| 1725402600 | 49.9185 | -0.03 | -0.06 | 49.9 | 49.93 | 49.855 | 16440 |
| 1725057000 | 49.95 | -0.12 | -0.24 | 50.05 | 50.11 | 49.95 | 24037 |
| 1724970600 | 50.07 | -0.1 | -0.20 | 50.04 | 50.16 | 50.04 | 34858 |
| 1724884200 | 50.17 | -0 | -0.01 | 50.19 | 50.22 | 50.1425 | 14643 |
| 1724797800 | 50.1727 | 0.04 | 0.08 | 50.08 | 50.2 | 50.08 | 13131 |
