Hot Features
프리미엄
Leadershares Dynamic Yield ETF (DYLD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -0.504607283896 | 22.79 | 22.81 | 22.6007 | 9153 | 22.68411922 | SP |
| 4 | -0.145 | -0.635407537248 | 22.82 | 22.84 | 22.6 | 7505 | 22.70464919 | SP |
| 12 | -0.145 | -0.635407537248 | 22.82 | 23.15 | 22.6 | 7138 | 22.83918295 | SP |
| 26 | 0.155 | 0.688277087034 | 22.52 | 23.15 | 22.27 | 9034 | 22.71024015 | SP |
| 52 | 0.575 | 2.60180995475 | 22.1 | 23.15 | 22.1 | 9875 | 22.60221233 | SP |
| 156 | -2.334 | -9.33264024951 | 25.009 | 25.35 | 21.36 | 16784 | 22.55819635 | SP |
| 260 | -2.345 | -9.3725019984 | 25.02 | 25.96 | 21.36 | 19205 | 23.16193174 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 22.675 | 0.01 | 0.02 | 22.64 | 22.675 | 22.63 | 4527 |
| 1731713400 | 22.6698 | 0.01 | 0.03 | 22.64 | 22.7 | 22.6007 | 10720 |
| 1731627000 | 22.6638 | -0.01 | -0.05 | 22.6656 | 22.7199 | 22.6448 | 10669 |
| 1731540600 | 22.675 | -0.02 | -0.09 | 22.72 | 22.74 | 22.64 | 10703 |
| 1731454200 | 22.6956 | -0.08 | -0.35 | 22.74 | 22.7461 | 22.6506 | 7666 |
| 1731367800 | 22.775 | -0.01 | -0.04 | 22.79 | 22.81 | 22.7575 | 4514 |
| 1731108600 | 22.7846 | 0.05 | 0.22 | 22.78 | 22.8133 | 22.75 | 7614 |
| 1731022200 | 22.7349 | 0.05 | 0.24 | 22.68 | 22.76 | 22.674069 | 10243 |
| 1730935800 | 22.68 | -0.03 | -0.13 | 22.68 | 22.69 | 22.62 | 10838 |
| 1730849400 | 22.71 | 0.03 | 0.13 | 22.67 | 22.71 | 22.67 | 3248 |
| 1730763000 | 22.6807 | 0.05 | 0.20 | 22.73 | 22.83 | 22.67 | 4881 |
| 1730500200 | 22.635 | -0.01 | -0.04 | 22.66 | 22.71 | 22.6 | 7021 |
| 1730413800 | 22.6441 | -0.04 | -0.16 | 22.66 | 22.68 | 22.6112 | 1537 |
| 1730327400 | 22.68 | 0.01 | 0.04 | 22.72 | 22.73 | 22.65 | 5654 |
| 1730241000 | 22.67 | 0.02 | 0.09 | 22.63 | 22.7 | 22.6 | 9101 |
| 1730154600 | 22.65 | -0.1 | -0.44 | 22.64 | 22.7 | 22.61 | 6350 |
| 1729895400 | 22.75 | -0.01 | -0.04 | 22.8 | 22.8 | 22.7346 | 4465 |
| 1729809000 | 22.7588 | 0.03 | 0.15 | 22.75 | 22.79 | 22.72 | 13518 |
| 1729722600 | 22.725 | -0.05 | -0.20 | 22.75 | 22.77 | 22.69 | 10103 |
| 1729636200 | 22.77 | -0 | -0.01 | 22.74 | 22.8 | 22.7361 | 7452 |
| 1729549800 | 22.7716 | -0.07 | -0.30 | 22.82 | 22.84 | 22.7414 | 2109 |
| 1729290600 | 22.8398 | -0 | -0.02 | 22.86 | 22.86 | 22.74 | 5590 |
| 1729204200 | 22.8435 | -0.05 | -0.22 | 22.86 | 22.89 | 22.8 | 4711 |
| 1729117800 | 22.895 | 0.02 | 0.11 | 22.89 | 22.93 | 22.86 | 4755 |
| 1729031400 | 22.87 | 0.04 | 0.18 | 22.87 | 22.9 | 22.8251 | 8490 |
| 1728945000 | 22.83 | -0.02 | -0.09 | 22.81 | 22.85 | 22.78 | 9978 |
| 1728685800 | 22.85 | 0.04 | 0.18 | 22.81 | 22.8864 | 22.81 | 3888 |
| 1728599400 | 22.8086 | -0.01 | -0.03 | 22.81 | 22.832275 | 22.7617 | 3298 |
| 1728513000 | 22.815 | -0.02 | -0.09 | 22.82 | 22.82 | 22.78 | 4763 |
| 1728426600 | 22.835 | 0.03 | 0.13 | 22.77 | 22.9 | 22.76 | 10041 |
| 1728340200 | 22.805 | -0.06 | -0.26 | 22.84 | 22.84 | 22.76 | 4153 |
| 1728081000 | 22.865 | -0.05 | -0.20 | 22.87 | 22.87 | 22.8579 | 1226 |
| 1727994600 | 22.91 | -0.03 | -0.13 | 22.94 | 22.9509 | 22.896 | 2148 |
| 1727908200 | 22.94 | -0.03 | -0.13 | 22.9261 | 22.97 | 22.89 | 4497 |
| 1727821800 | 22.9704 | 0.04 | 0.18 | 22.98 | 23.02 | 22.946 | 7691 |
| 1727735400 | 22.9302 | 0.01 | 0.06 | 22.95 | 22.99 | 22.875 | 1989 |
| 1727476200 | 22.916 | 0.01 | 0.03 | 22.94 | 22.99 | 22.89 | 4705 |
| 1727389800 | 22.91 | 0.01 | 0.04 | 22.95 | 22.95 | 22.8601 | 9170 |
| 1727303400 | 22.9011 | -0.14 | -0.60 | 22.93 | 22.96 | 22.8718 | 3170 |
| 1727217000 | 23.04 | 0.01 | 0.05 | 23 | 23.06 | 22.978 | 3930 |
| 1727130600 | 23.0282 | -0.01 | -0.06 | 22.98 | 23.07 | 22.98 | 5629 |
| 1726871400 | 23.0426 | 0.01 | 0.05 | 23.04 | 23.07 | 23.0018 | 3690 |
| 1726785000 | 23.03 | 0.02 | 0.09 | 23 | 23.08 | 22.9901 | 3378 |
| 1726698600 | 23.01 | 0 | 0.00 | 22.98 | 23.0474 | 22.9757 | 2122 |
| 1726612200 | 23.0094 | -0 | -0.00 | 23.05 | 23.07 | 22.9901 | 5461 |
| 1726525800 | 23.01 | -0.03 | -0.13 | 23.01 | 23.08 | 23.01 | 17010 |
| 1726266600 | 23.04 | 0.08 | 0.35 | 22.98 | 23.15 | 22.9501 | 12983 |
| 1726180200 | 22.96 | 0.03 | 0.13 | 22.97 | 22.99 | 22.9 | 30450 |
| 1726093800 | 22.93 | -0.02 | -0.09 | 22.97 | 22.97 | 22.89 | 27239 |
| 1726007400 | 22.95 | 0.02 | 0.09 | 22.93 | 22.995 | 22.9101 | 5894 |
| 1725921000 | 22.93 | 0.04 | 0.16 | 22.88 | 22.95 | 22.88 | 6314 |
| 1725661800 | 22.8937 | -0.01 | -0.03 | 22.89 | 22.93 | 22.86 | 2639 |
| 1725575400 | 22.9 | 0.05 | 0.22 | 22.85 | 22.9 | 22.8401 | 3995 |
| 1725489000 | 22.85 | 0.04 | 0.18 | 22.79 | 22.89 | 22.79 | 8170 |
| 1725402600 | 22.81 | 0.01 | 0.07 | 22.85 | 22.85 | 22.7801 | 3196 |
| 1725057000 | 22.795 | -0.01 | -0.05 | 22.83 | 22.86 | 22.7537 | 5580 |
| 1724970600 | 22.8058 | 0.01 | 0.03 | 22.84 | 22.84 | 22.7601 | 13135 |
| 1724884200 | 22.8 | -0.02 | -0.09 | 22.79 | 22.8365 | 22.76 | 3484 |
| 1724797800 | 22.8201 | -0.01 | -0.05 | 22.81 | 22.843 | 22.787 | 5506 |
| 1724711400 | 22.8322 | -0.08 | -0.36 | 22.82 | 22.88 | 22.7916 | 2845 |
| 1724452200 | 22.915 | 0.06 | 0.26 | 22.9 | 22.933 | 22.87 | 9795 |
| 1724365800 | 22.855 | -0.04 | -0.17 | 22.87 | 22.9 | 22.82 | 8010 |
| 1724279400 | 22.895 | 0.04 | 0.15 | 22.88 | 22.94 | 22.85 | 3288 |
| 1724193000 | 22.86 | -0.01 | -0.04 | 22.88 | 22.89 | 22.82 | 2412 |
| 1724106600 | 22.87 | 0.02 | 0.09 | 22.85 | 22.88 | 22.83 | 4491 |
