Hot Features
프리미엄
Roundhill China Dragons ETF (DRAG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.85873605948 | 26.9 | 28.4989 | 26.2801 | 107127 | 27.30638705 | SP |
| 4 | 3.51 | 15.3342070773 | 22.89 | 28.4989 | 22.56 | 67523 | 25.51520085 | SP |
| 12 | 5.24 | 24.763705104 | 21.16 | 28.4989 | 20.08 | 50177 | 23.57170638 | SP |
| 26 | 1.53 | 6.15199034982 | 24.87 | 28.4989 | 20.08 | 127577 | 24.18534787 | SP |
| 52 | 1.53 | 6.15199034982 | 24.87 | 28.4989 | 20.08 | 127577 | 24.18534787 | SP |
| 156 | 1.53 | 6.15199034982 | 24.87 | 28.4989 | 20.08 | 127577 | 24.18534787 | SP |
| 260 | 1.53 | 6.15199034982 | 24.87 | 28.4989 | 20.08 | 127577 | 24.18534787 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 28.1 | 0.91 | 3.35 | 27.83 | 28.4989 | 27.7963 | 149403 |
| 1740094200 | 27.19 | 0.73 | 2.76 | 27.12 | 27.82 | 26.7855 | 104052 |
| 1740007800 | 26.46 | -0.34 | -1.27 | 26.71 | 26.71 | 26.2801 | 52392 |
| 1739921400 | 26.8 | 0.32 | 1.21 | 26.9 | 26.98 | 26.53 | 122661 |
| 1739575800 | 26.48 | 0.93 | 3.66 | 26.43 | 26.7 | 26.1405 | 122193 |
| 1739489400 | 25.5453 | -0.15 | -0.60 | 25.12 | 25.5453 | 24.885 | 48646 |
| 1739403000 | 25.7 | 0.63 | 2.51 | 25.49 | 25.75 | 25.16 | 87033 |
| 1739316600 | 25.07 | -0.3 | -1.18 | 25 | 25.205 | 24.7037 | 42601 |
| 1739230200 | 25.37 | 0.95 | 3.89 | 25.1 | 25.42 | 25 | 81419 |
| 1738971000 | 24.42 | 0.63 | 2.65 | 24.39 | 24.788 | 24.2271 | 62157 |
| 1738884600 | 23.79 | 0.5 | 2.15 | 23.76 | 23.87 | 23.66 | 28805 |
| 1738798200 | 23.29 | -0.56 | -2.34 | 23.45 | 23.5737 | 23.29 | 16330 |
| 1738711800 | 23.8473 | 0.97 | 4.23 | 23.52 | 24.08 | 23.5 | 37964 |
| 1738625400 | 22.88 | -0.21 | -0.91 | 22.74 | 23.25 | 22.56 | 25942 |
| 1738366200 | 23.09 | -1.09 | -4.51 | 24.09 | 24.09 | 23.09 | 36588 |
| 1738279800 | 24.18 | 0.94 | 4.04 | 23.28 | 24.23 | 23.28 | 112331 |
| 1738193400 | 23.2419 | -0.17 | -0.72 | 23.52 | 23.72 | 23.2101 | 40615 |
| 1738107000 | 23.41 | 0.58 | 2.54 | 22.88 | 23.41 | 22.6207 | 77333 |
| 1738020600 | 22.83 | 0.15 | 0.66 | 22.89 | 22.9585 | 22.62 | 34467 |
| 1737761400 | 22.68 | 0.61 | 2.76 | 22.13 | 22.7394 | 22.13 | 85556 |
| 1737675000 | 22.07 | 0 | 0.00 | 22.07 | 22.07 | 22.07 | 0 |
| 1737588600 | 22.07 | -0.01 | -0.05 | 21.96 | 22.09 | 21.91 | 101916 |
| 1737502200 | 22.08 | 0.17 | 0.78 | 22.29 | 22.29 | 21.91 | 35678 |
| 1737156600 | 21.91 | 0.79 | 3.74 | 21.3 | 21.95 | 20.97 | 167940 |
| 1737070200 | 21.12 | -0.12 | -0.56 | 21.27 | 21.27 | 21.05 | 8148 |
| 1736983800 | 21.24 | 0.44 | 2.12 | 21.06 | 21.272 | 21.051 | 11298 |
| 1736897400 | 20.8 | 0.61 | 3.02 | 20.77 | 20.86 | 20.73 | 9389 |
| 1736811000 | 20.19 | 0.11 | 0.55 | 20.1 | 20.31 | 20.1 | 10712 |
| 1736551800 | 20.08 | -0.74 | -3.56 | 20.54 | 20.54 | 20.08 | 25894 |
| 1736379000 | 20.8205 | -0.21 | -1.00 | 20.745 | 20.84 | 20.62 | 11827 |
| 1736292600 | 21.03 | -0.2 | -0.95 | 21.06 | 21.15 | 20.965 | 114319 |
| 1736206200 | 21.2327 | -0.25 | -1.15 | 21.8 | 21.851 | 21.14 | 134024 |
| 1735947000 | 21.48 | 0.44 | 2.09 | 21.38 | 21.49 | 21.3601 | 11834 |
| 1735860600 | 21.04 | -0.23 | -1.08 | 21.08 | 21.29 | 21.04 | 20581 |
| 1735687800 | 21.27 | 0.04 | 0.19 | 21.31 | 21.459 | 21.21 | 18390 |
| 1735601400 | 21.23 | -0.52 | -2.39 | 21.41 | 21.41 | 21.22 | 18609 |
| 1735342200 | 21.75 | -0.23 | -1.05 | 21.78 | 21.8378 | 21.6701 | 9257 |
| 1735255800 | 21.98 | 0.03 | 0.12 | 21.86 | 22.12 | 21.86 | 24904 |
| 1735077840 | 21.9536 | 0.16 | 0.75 | 22 | 22 | 21.8 | 8070 |
| 1734996600 | 21.79 | 0.24 | 1.11 | 21.53 | 21.82 | 21.53 | 10691 |
| 1734737400 | 21.55 | 0.17 | 0.80 | 21.38 | 21.68 | 21.36 | 41237 |
| 1734651000 | 21.38 | 0.02 | 0.09 | 21.5 | 21.69 | 21.38 | 32270 |
| 1734564600 | 21.36 | -0.35 | -1.61 | 21.71 | 21.8686 | 21.33 | 21266 |
| 1734478200 | 21.71 | 0.2 | 0.93 | 21.57 | 21.85 | 21.51 | 29831 |
| 1734391800 | 21.51 | -0.47 | -2.14 | 21.8 | 21.8 | 21.44 | 40736 |
| 1734132600 | 21.98 | -0.33 | -1.48 | 21.99 | 22 | 21.87 | 60966 |
| 1734046200 | 22.31 | 0.08 | 0.36 | 22.45 | 22.45 | 22.14 | 15233 |
| 1733959800 | 22.23 | -0.22 | -0.98 | 22.24 | 22.24 | 21.96 | 15795 |
| 1733873400 | 22.45 | -0.95 | -4.06 | 22.73 | 22.73 | 22.38 | 30150 |
| 1733787000 | 23.4 | 1.97 | 9.19 | 22.9 | 23.7199 | 22.9 | 170750 |
| 1733527800 | 21.43 | 0.23 | 1.09 | 21.47 | 21.6388 | 21.43 | 30032 |
| 1733441400 | 21.199 | 0.13 | 0.61 | 21.1 | 21.2866 | 21.1 | 16791 |
| 1733355000 | 21.07 | -0.02 | -0.09 | 21.16 | 21.18 | 20.97 | 29112 |
| 1733268600 | 21.09 | -0.19 | -0.89 | 21.2 | 21.39 | 21.09 | 21779 |
| 1733182200 | 21.28 | 0.25 | 1.19 | 21.16 | 21.3248 | 21.1 | 31645 |
| 1732917840 | 21.03 | -0.19 | -0.92 | 21.16 | 21.16 | 20.71 | 25731 |
| 1732750200 | 21.2243 | 0.59 | 2.85 | 21.25 | 21.35 | 21.14 | 29499 |
| 1732663800 | 20.6361 | -0.12 | -0.60 | 20.8 | 20.8 | 20.514 | 37950 |
| 1732577400 | 20.76 | -0.01 | -0.05 | 20.3 | 20.8 | 20.3 | 49853 |
