Hot Features
프리미엄
Gabelli Financial Services Opportunities ETF (GABF)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8998 | -6.25766076823 | 46.34 | 47.48 | 43.2128 | 10812 | 44.72439489 | SP |
| 4 | -5.0098 | -10.3401444788 | 48.45 | 48.5444 | 43.2128 | 10129 | 46.30421079 | SP |
| 12 | -5.5098 | -11.2559754852 | 48.95 | 48.95 | 43.2128 | 13978 | 46.35694563 | SP |
| 26 | 2.7202 | 6.68025540275 | 40.72 | 50.53 | 39.61 | 17566 | 46.84704859 | SP |
| 52 | 7.9802 | 22.5047941342 | 35.46 | 50.53 | 35.195 | 11122 | 44.96586348 | SP |
| 156 | 18.3312 | 73.0064916962 | 25.109 | 50.53 | 22.8 | 4545 | 43.10638973 | SP |
| 260 | 18.3312 | 73.0064916962 | 25.109 | 50.53 | 22.8 | 4545 | 43.10638973 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.4402 | 0.03 | 0.07 | 43.28 | 43.4402 | 42.29 | 12123 |
| 1741303800 | 43.4084 | -1.14 | -2.56 | 43.97 | 43.97 | 43.25 | 12108 |
| 1741217400 | 44.5473 | 0.46 | 1.03 | 44.11 | 44.61 | 43.8183 | 4378 |
| 1741131000 | 44.0918 | -2.21 | -4.77 | 45.82 | 45.82 | 43.79 | 21065 |
| 1741044600 | 46.3013 | -0.76 | -1.61 | 47.31 | 47.48 | 46.09 | 11226 |
| 1740785400 | 47.0588 | 0.86 | 1.86 | 46.34 | 47.06 | 46.34 | 5283 |
| 1740699000 | 46.2 | 0.45 | 0.99 | 46.15 | 46.65 | 46.15 | 5207 |
| 1740612600 | 45.7478 | 0.01 | 0.02 | 45.73 | 46.36 | 45.6751 | 10648 |
| 1740526200 | 45.7404 | -0.32 | -0.69 | 46.05 | 46.05 | 45.17 | 11172 |
| 1740439800 | 46.0582 | -0.16 | -0.35 | 46.54 | 46.54 | 45.89 | 8156 |
| 1740180600 | 46.2183 | -0.97 | -2.06 | 47.13 | 47.27 | 46.16 | 9896 |
| 1740094200 | 47.19 | -0.74 | -1.55 | 47.79 | 47.79 | 46.8624 | 41417 |
| 1740007800 | 47.9315 | 0.03 | 0.07 | 47.79 | 48.01 | 47.595 | 6105 |
| 1739921400 | 47.898 | 0.46 | 0.97 | 47.57 | 47.898 | 47.4755 | 5722 |
| 1739575800 | 47.4397 | 0.12 | 0.25 | 47.48 | 47.59 | 47.4397 | 3536 |
| 1739489400 | 47.32 | 0.48 | 1.04 | 47.03 | 47.33 | 46.8108 | 5380 |
| 1739403000 | 46.8351 | -0.26 | -0.56 | 46.73 | 46.8351 | 46.48 | 6746 |
| 1739316600 | 47.0975 | -0.7 | -1.46 | 47.39 | 47.39 | 47.0238 | 8619 |
| 1739230200 | 47.7929 | -0.36 | -0.74 | 48.29 | 48.29 | 47.4938 | 10485 |
| 1738971000 | 48.15 | -0.27 | -0.56 | 48.45 | 48.5444 | 48.086 | 5298 |
| 1738884600 | 48.42 | 0.83 | 1.74 | 47.84 | 48.5894 | 47.79 | 14876 |
| 1738798200 | 47.59 | 0.59 | 1.25 | 47.28 | 47.59 | 47.08 | 10361 |
| 1738711800 | 47.0026 | 0.08 | 0.17 | 46.89 | 47.06 | 46.82 | 7369 |
| 1738625400 | 46.925 | -0.42 | -0.88 | 46.36 | 47.0401 | 46.36 | 12054 |
| 1738366200 | 47.34 | -0.21 | -0.44 | 47.62 | 47.74 | 47.25 | 7210 |
| 1738279800 | 47.55 | 0.34 | 0.72 | 47.6 | 47.77 | 47.3751 | 4756 |
| 1738193400 | 47.2116 | 0 | 0.01 | 47.1 | 47.48 | 47.0589 | 14299 |
| 1738107000 | 47.2084 | 0.17 | 0.37 | 47.13 | 47.2863 | 46.99 | 8159 |
| 1738020600 | 47.0352 | -0.4 | -0.85 | 47.4 | 47.4 | 46.8162 | 8914 |
| 1737761400 | 47.44 | 0.35 | 0.74 | 47.18 | 47.572 | 47.18 | 12634 |
| 1737675000 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
| 1737588600 | 47.09 | 0.03 | 0.06 | 46.95 | 47.1 | 46.79 | 6641 |
| 1737502200 | 47.06 | 0.46 | 0.99 | 46.91 | 47.12 | 46.904 | 17570 |
| 1737156600 | 46.6 | 0.46 | 1.00 | 46.4 | 46.65 | 46.35 | 14595 |
| 1737070200 | 46.14 | 0.59 | 1.30 | 45.47 | 46.14 | 45.47 | 13872 |
| 1736983800 | 45.55 | 0.08 | 0.18 | 46.52 | 46.5966 | 44.865 | 20714 |
| 1736897400 | 45.4699 | 0.21 | 0.46 | 45.51 | 45.76 | 45.11 | 9510 |
| 1736811000 | 45.26 | -0.01 | -0.02 | 45.43 | 45.43 | 44.9203 | 16655 |
| 1736551800 | 45.27 | -0.84 | -1.82 | 45.58 | 45.69 | 45.2036 | 27666 |
| 1736379000 | 46.11 | 0.36 | 0.79 | 45.86 | 46.12 | 45.509 | 21941 |
| 1736292600 | 45.75 | -0.36 | -0.78 | 46.37 | 46.4 | 45.57 | 12734 |
| 1736206200 | 46.11 | 0.07 | 0.15 | 46.38 | 46.55 | 46.11 | 31511 |
| 1735947000 | 46.04 | 0.55 | 1.21 | 45.81 | 46.08 | 45.51 | 33356 |
| 1735860600 | 45.4909 | 0.03 | 0.07 | 46.25 | 46.25 | 45.27 | 73941 |
| 1735687800 | 45.46 | 0.39 | 0.87 | 45.63 | 45.83 | 45.43 | 17563 |
| 1735601400 | 45.07 | -0.36 | -0.79 | 45.04 | 45.2899 | 44.59 | 15164 |
| 1735342200 | 45.43 | -2.41 | -5.04 | 45.74 | 45.96 | 45.15 | 15803 |
| 1735255800 | 47.84 | 0.17 | 0.36 | 47.56 | 47.91 | 47.42 | 9387 |
| 1735077840 | 47.6699 | 0.55 | 1.17 | 47.38 | 47.6699 | 47.21 | 2006 |
| 1734996600 | 47.12 | 0.01 | 0.02 | 47.08 | 47.24 | 46.76 | 10907 |
| 1734737400 | 47.11 | 0.46 | 0.99 | 46.646 | 47.3508 | 46.58 | 7676 |
| 1734651000 | 46.65 | 0.49 | 1.06 | 47.11 | 47.12 | 46.48 | 32152 |
| 1734564600 | 46.16 | -1.72 | -3.59 | 47.85 | 48.09 | 46.1 | 14994 |
| 1734478200 | 47.8803 | -0.41 | -0.85 | 48.17 | 48.17 | 47.61 | 9002 |
| 1734391800 | 48.29 | -0.29 | -0.60 | 48.55 | 48.615 | 48.29 | 16779 |
| 1734132600 | 48.58 | -0.32 | -0.65 | 48.95 | 48.95 | 48.44 | 9595 |
| 1734046200 | 48.9 | -0.48 | -0.97 | 49.3 | 49.32 | 48.9 | 28304 |
| 1733959800 | 49.38 | 0.44 | 0.90 | 49.25 | 49.42 | 49.1492 | 32963 |
| 1733873400 | 48.94 | -0.18 | -0.37 | 49 | 49.25 | 48.94 | 11905 |
| 1733787000 | 49.12 | -0.61 | -1.22 | 50.07 | 50.07 | 49.01 | 14398 |
