Hot Features
프리미엄
Kingsbarn Dividend Opportunity ETF (DVDN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8805 | 3.21233126596 | 27.41 | 28.52 | 27.34 | 1328 | 28.35786114 | SP |
| 4 | 1.1405 | 4.20073664825 | 27.15 | 28.52 | 26.71 | 1042 | 27.61168798 | SP |
| 12 | -0.2095 | -0.735087719298 | 28.5 | 28.52 | 25.46 | 1127 | 27.01447465 | SP |
| 26 | -1.979 | -6.53793422422 | 30.2695 | 30.39 | 25.46 | 876 | 27.49015446 | SP |
| 52 | -0.8802 | -3.01741130655 | 29.1707 | 31.398 | 25.46 | 501 | 27.83257695 | SP |
| 156 | 2.1805 | 8.35120643432 | 26.11 | 31.398 | 25.46 | 459 | 27.66321933 | SP |
| 260 | 2.1805 | 8.35120643432 | 26.11 | 31.398 | 25.46 | 459 | 27.66321933 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423400 | 28.2905 | -0.23 | -0.80 | 28.35 | 28.35 | 28.14 | 1024 |
| 1742337000 | 28.52 | 0.11 | 0.39 | 28.41 | 28.52 | 28.33 | 1458 |
| 1742250600 | 28.4091 | 0.22 | 0.78 | 28.28 | 28.49 | 28.28 | 3744 |
| 1741991400 | 28.1882 | 0.82 | 3.01 | 27.67 | 28.1882 | 27.67 | 62 |
| 1741905000 | 27.3643 | 0.11 | 0.39 | 27.41 | 27.41 | 27.34 | 351 |
| 1741818600 | 27.2589 | 0.25 | 0.92 | 27.1 | 27.2589 | 26.97 | 1119 |
| 1741732200 | 27.0104 | -0.29 | -1.05 | 27.39 | 27.39 | 27.0104 | 351 |
| 1741645800 | 27.296 | -0.44 | -1.58 | 27.45 | 27.72 | 27.27 | 2266 |
| 1741390200 | 27.7346 | 0.75 | 2.78 | 27.06 | 27.7346 | 27.06 | 66 |
| 1741303800 | 26.9853 | 0.08 | 0.31 | 26.71 | 26.9853 | 26.71 | 328 |
| 1741217400 | 26.9032 | 0.1 | 0.39 | 26.8801 | 26.9032 | 26.8801 | 128 |
| 1741131000 | 26.7988 | -0.24 | -0.89 | 27 | 27 | 26.7988 | 372 |
| 1741044600 | 27.0389 | -0.42 | -1.53 | 27.55 | 27.55 | 27.0389 | 1061 |
| 1740785400 | 27.46 | 0.33 | 1.22 | 27.3 | 27.46 | 27.26 | 1375 |
| 1740699000 | 27.13 | -0.16 | -0.59 | 27.17 | 27.17 | 27.13 | 390 |
| 1740612600 | 27.2906 | 0.15 | 0.56 | 27.18 | 27.32 | 27.18 | 108 |
| 1740526200 | 27.1385 | -0.11 | -0.40 | 27.39 | 27.39 | 27.1001 | 1802 |
| 1740439800 | 27.2476 | -0.04 | -0.15 | 27.38 | 27.38 | 27.18 | 124 |
| 1740180600 | 27.2879 | -0.19 | -0.68 | 27.4 | 27.4 | 27.22 | 2484 |
| 1740094200 | 27.4744 | 0.21 | 0.79 | 27.15 | 27.4744 | 27.15 | 2246 |
| 1740007800 | 27.26 | 0.12 | 0.44 | 27.01 | 27.26 | 27.01 | 3268 |
| 1739921400 | 27.1409 | 0.07 | 0.26 | 27.23 | 27.28 | 27.1409 | 3930 |
| 1739575800 | 27.0707 | 0.05 | 0.17 | 27.08 | 27.08 | 27.0707 | 66 |
| 1739489400 | 27.0247 | 0.24 | 0.88 | 26.88 | 27.0247 | 26.88 | 48 |
| 1739403000 | 26.7888 | -0.19 | -0.70 | 26.82 | 26.82 | 26.7888 | 177 |
| 1739316600 | 26.9786 | -0.02 | -0.08 | 27.01 | 27.01 | 26.9101 | 1373 |
| 1739230200 | 27 | 0.12 | 0.43 | 27.05 | 27.07 | 26.91 | 1568 |
| 1738971000 | 26.8842 | -0.22 | -0.82 | 26.98 | 26.98 | 26.87 | 2475 |
| 1738884600 | 27.1063 | 0.21 | 0.79 | 27.06 | 27.14 | 27.06 | 2081 |
| 1738798200 | 26.8947 | -0.07 | -0.24 | 27.01 | 27.01 | 26.8947 | 137 |
| 1738711800 | 26.96 | 0.25 | 0.94 | 26.71 | 26.96 | 26.71 | 784 |
| 1738625400 | 26.71 | -0.15 | -0.54 | 26.56 | 26.74 | 26.25 | 2941 |
| 1738366200 | 26.855 | 0.22 | 0.84 | 26.99 | 26.99 | 26.855 | 924 |
| 1738279800 | 26.6308 | 0.43 | 1.64 | 26.6199 | 26.6308 | 26.57 | 2137 |
| 1738193400 | 26.2 | -0.29 | -1.09 | 26.33 | 26.33 | 26.17 | 976 |
| 1738107000 | 26.49 | -0.11 | -0.41 | 26.6 | 26.6 | 26.49 | 1031 |
| 1738020600 | 26.6 | -0.01 | -0.04 | 26.51 | 26.76 | 26.51 | 3001 |
| 1737761400 | 26.6099 | 0.25 | 0.94 | 26.55 | 26.65 | 26.55 | 2134 |
| 1737675000 | 26.3618 | 0 | 0.00 | 26.3618 | 26.3618 | 26.3618 | 0 |
| 1737588600 | 26.3618 | -0.3 | -1.12 | 26.5699 | 26.5699 | 26.3618 | 458 |
| 1737502200 | 26.6606 | 0.1 | 0.39 | 26.69 | 26.73 | 26.66 | 1576 |
| 1737156600 | 26.5581 | 0.15 | 0.58 | 26.53 | 26.5709 | 26.53 | 1741 |
| 1737070200 | 26.4045 | 0.04 | 0.14 | 26.5 | 26.5 | 26.39 | 60 |
| 1736983800 | 26.3677 | 0.32 | 1.23 | 26.42 | 26.42 | 26.3099 | 486 |
| 1736897400 | 26.0464 | 0.43 | 1.67 | 25.77 | 26.0464 | 25.77 | 162 |
| 1736811000 | 25.6181 | 0.04 | 0.14 | 25.46 | 25.6181 | 25.46 | 65 |
| 1736551800 | 25.5829 | -0.45 | -1.74 | 25.8 | 25.8 | 25.5829 | 281 |
| 1736379000 | 26.0361 | -0.22 | -0.85 | 26.07 | 26.07 | 26.0361 | 140 |
| 1736292600 | 26.26 | -0.16 | -0.60 | 26.51 | 26.51 | 26.17 | 4149 |
| 1736206200 | 26.4192 | -0.32 | -1.20 | 26.75 | 26.75 | 26.4192 | 625 |
| 1735947000 | 26.7401 | 0.3 | 1.14 | 26.6 | 26.7401 | 26.6 | 547 |
| 1735860600 | 26.4398 | -0.03 | -0.11 | 26.63 | 26.63 | 26.4398 | 271 |
| 1735687800 | 26.4682 | 0.46 | 1.76 | 26.08 | 26.4682 | 26.08 | 39 |
| 1735601400 | 26.0098 | -0.23 | -0.88 | 26.14 | 26.14 | 26.0098 | 94 |
| 1735342200 | 26.24 | -0.12 | -0.46 | 26.25 | 26.25 | 26.1343 | 399 |
| 1735255800 | 26.36 | 0.03 | 0.13 | 28.5 | 28.5 | 26.34 | 2013 |
| 1735077840 | 26.3252 | -1.14 | -4.15 | 26.14 | 26.3252 | 26.14 | 33 |
| 1734996600 | 27.4664 | -0.19 | -0.69 | 27.54 | 27.54 | 27.4664 | 103 |
| 1734737400 | 27.6567 | 0.35 | 1.29 | 27.73 | 27.73 | 27.6567 | 57 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
