Hot Features
프리미엄
MicroSectors FANG Index 3X Leveraged ETN due Jan 8 2038 (FNGU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 686.22 | 4.55 | 0.67 | 678 | 690.455 | 670 | 450413 |
| 1739489400 | 681.67 | 28.45 | 4.36 | 653.21 | 682 | 645.9 | 620413 |
| 1739403000 | 653.22 | -2.98 | -0.45 | 633.78 | 657.6209 | 627.79999 | 564799 |
| 1739316600 | 656.2 | -2.37 | -0.36 | 649.86 | 662.99 | 641 | 456997 |
| 1739230200 | 658.57 | 29.11 | 4.62 | 643 | 665.25 | 642.5701 | 636279 |
| 1738971000 | 629.46 | -27.14 | -4.13 | 656.6 | 669.4899 | 626.0181 | 611531 |
| 1738884600 | 656.6 | 11.6 | 1.80 | 645.97 | 659 | 641.14 | 572268 |
| 1738798200 | 645 | 8.22 | 1.29 | 626.13 | 645.73 | 620.48 | 423227 |
| 1738711800 | 636.78 | 27.77 | 4.56 | 615.5 | 637.155 | 615.5 | 567698 |
| 1738625400 | 609.01 | -15.99 | -2.56 | 585.85 | 621.5238 | 583.35 | 654608 |
| 1738366200 | 625 | 5 | 0.81 | 636.98 | 655.5 | 618.53 | 670922 |
| 1738279800 | 620 | -22.4 | -3.49 | 630.52 | 645 | 600.95 | 722886 |
| 1738193400 | 642.4 | -18.52 | -2.80 | 655.99 | 655.99 | 622.8001 | 791759 |
| 1738107000 | 660.91999 | 61.92 | 10.34 | 612.01 | 666 | 597.62 | 964198 |
| 1738020600 | 599 | -73.8 | -10.97 | 580.27 | 628.7999 | 580.08 | 1102626 |
| 1737761400 | 672.8 | 8.4 | 1.26 | 684.79 | 694.59 | 661.55999 | 424498 |
| 1737675000 | 664.4 | 0 | 0.00 | 664.4 | 664.4 | 664.4 | 0 |
| 1737588600 | 664.4 | 44.37 | 7.16 | 659.88 | 677.5 | 653.43499 | 616600 |
| 1737502200 | 620.03 | 23.03 | 3.86 | 608.23 | 622 | 595 | 610904 |
| 1737156600 | 597 | 20.6 | 3.57 | 604.54 | 606.14 | 580.96 | 590618 |
| 1737070200 | 576.4 | -17.37 | -2.93 | 601.99 | 604.99 | 575.15 | 663903 |
| 1736983800 | 593.77 | 49.17 | 9.03 | 573 | 596 | 561.78 | 751961 |
| 1736897400 | 544.6 | -6 | -1.09 | 564.27 | 569 | 534.22 | 810664 |
| 1736811000 | 550.6 | -9.4 | -1.68 | 541.55999 | 553 | 534.32 | 627525 |
| 1736551800 | 560 | -42 | -6.98 | 584.86 | 585.79 | 550.0288 | 895978 |
| 1736379000 | 602 | -4.39 | -0.72 | 602.58 | 613.74 | 586 | 547050 |
| 1736292600 | 606.39 | -40.61 | -6.28 | 651.01 | 651.7799 | 598.38 | 835719 |
| 1736206200 | 647 | 32.36 | 5.26 | 636.09 | 654.5594 | 631.47 | 638035 |
| 1735947000 | 614.64 | 21.87 | 3.69 | 607.5 | 618.9344 | 597.51 | 580722 |
| 1735860600 | 592.77 | 9.18 | 1.57 | 600.79999 | 614.3251 | 571.04999 | 898493 |
| 1735687800 | 583.59 | -22.61 | -3.73 | 612.79 | 614.1699 | 582 | 699711 |
| 1735601400 | 606.2 | -22.21 | -3.53 | 595.29999 | 622.36 | 588.2054 | 594465 |
| 1735342200 | 628.41 | -32.01 | -4.85 | 643.67499 | 643.67499 | 605.2001 | 759549 |
| 1735255800 | 660.41999 | -5.58 | -0.84 | 661.04999 | 667.5 | 646.5 | 386187 |
| 1735077840 | 666 | 23.68 | 3.69 | 650 | 666 | 646.8256 | 365257 |
| 1734996600 | 642.32 | 27.32 | 4.44 | 624.9 | 643.89 | 611.11 | 589910 |
| 1734737400 | 615 | 18.6 | 3.12 | 578 | 639.145 | 576.79 | 896706 |
| 1734651000 | 596.4 | 15.84 | 2.73 | 613.7675 | 618 | 595.44 | 877465 |
| 1734564600 | 580.55999 | -88.27 | -13.20 | 680 | 680 | 577.0001 | 1438610 |
| 1734478200 | 668.83 | -26.17 | -3.77 | 677.65 | 682.9699 | 660.3581 | 709804 |
| 1734391800 | 695 | 51.82 | 8.06 | 662.32989 | 697.87 | 659.54 | 1072639 |
| 1734132600 | 643.17999 | 24.18 | 3.91 | 647.7 | 657.15 | 625.35 | 894173 |
| 1734046200 | 619 | -8.66 | -1.38 | 615.54 | 625.79 | 609.64 | 571614 |
| 1733959800 | 627.66 | 50.18 | 8.69 | 595.59 | 630.69 | 594 | 999666 |
| 1733873400 | 577.48 | -3.12 | -0.54 | 582.4863 | 604.27 | 570.03 | 760739 |
| 1733787000 | 580.6 | -17.49 | -2.92 | 589.83 | 595.6633 | 570.5 | 621381 |
| 1733527800 | 598.09 | 20.21 | 3.50 | 578 | 599.9 | 576.1286 | 554372 |
| 1733441400 | 577.88 | 2.88 | 0.50 | 577 | 585.7 | 571.75 | 562357 |
| 1733355000 | 575 | 35.75 | 6.63 | 551 | 576.87 | 551 | 894969 |
| 1733268600 | 539.25 | 15.09 | 2.88 | 517.8325 | 540 | 516.0116 | 537523 |
| 1733182200 | 524.16 | 16.16 | 3.18 | 507.55 | 529.79999 | 507.55 | 610495 |
| 1732917840 | 508 | 13.75 | 2.78 | 495.1 | 510.33 | 492.975 | 435345 |
| 1732750200 | 494.25 | -21.15 | -4.10 | 507 | 507 | 481.2001 | 618286 |
| 1732663800 | 515.4 | 15.58 | 3.12 | 501.77 | 518.23 | 501.28 | 666446 |
| 1732577400 | 499.82 | -9.18 | -1.80 | 517.57 | 520.37 | 492.07 | 679253 |
| 1732318200 | 509 | 2.58 | 0.51 | 502.2 | 510.24 | 499.68 | 642430 |
| 1732231800 | 506.42 | -0.6 | -0.12 | 517.23 | 519.48 | 486.226 | 1168726 |
| 1732145400 | 507.02 | -5.26 | -1.03 | 514.19 | 514.19 | 485.92 | 775301 |
| 1732059000 | 512.28 | 26.72 | 5.50 | 477.86 | 513.79999 | 477.86 | 641116 |
| 1731972600 | 485.56 | 7.96 | 1.67 | 477.94 | 492.43125 | 470.6901 | 530228 |
