Hot Features
프리미엄
Simplify Gamma Emerging Market Bond ETF (GAEM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.234741784038 | 25.56 | 25.59 | 25.4962 | 149 | 25.53744132 | SP |
| 4 | 0.145 | 0.571879313745 | 25.355 | 25.7745 | 25.355 | 663 | 25.57559552 | SP |
| 12 | -0.49 | -1.88534051558 | 25.99 | 26 | 24.9 | 449 | 25.38939687 | SP |
| 26 | 0.13 | 0.512416239653 | 25.37 | 26.435 | 24.9 | 435 | 25.70008281 | SP |
| 52 | 0.4291 | 1.71154605539 | 25.0709 | 26.435 | 24.9 | 471 | 25.5975509 | SP |
| 156 | 0.4291 | 1.71154605539 | 25.0709 | 26.435 | 24.9 | 471 | 25.5975509 | SP |
| 260 | 0.4291 | 1.71154605539 | 25.0709 | 26.435 | 24.9 | 471 | 25.5975509 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 25.5489 | 0.05 | 0.21 | 25.5489 | 25.5489 | 25.5489 | 7 |
| 1741732200 | 25.4962 | -0.03 | -0.10 | 25.5 | 25.5 | 25.4962 | 13 |
| 1741645800 | 25.5212 | -0.07 | -0.27 | 25.5418 | 25.55 | 25.5212 | 305 |
| 1741390200 | 25.59 | 0.04 | 0.16 | 25.56 | 25.59 | 25.56 | 4 |
| 1741303800 | 25.55 | -0.12 | -0.49 | 25.56 | 25.56 | 25.55 | 414 |
| 1741217400 | 25.6747 | 0.06 | 0.22 | 25.64 | 25.68 | 25.63 | 553 |
| 1741131000 | 25.6185 | -0.07 | -0.26 | 25.65 | 25.66 | 25.6185 | 2195 |
| 1741044600 | 25.6853 | -0.09 | -0.35 | 25.71 | 25.734 | 25.67 | 589 |
| 1740785400 | 25.7745 | 0.12 | 0.47 | 25.7745 | 25.7745 | 25.7745 | 1 |
| 1740699000 | 25.655 | -0.03 | -0.11 | 25.66 | 25.69 | 25.655 | 3146 |
| 1740612600 | 25.6841 | 0.03 | 0.11 | 25.67 | 25.6841 | 25.67 | 33 |
| 1740526200 | 25.655 | 0.01 | 0.04 | 25.65 | 25.655 | 25.65 | 531 |
| 1740439800 | 25.6445 | 0.11 | 0.43 | 25.655 | 25.655 | 25.63 | 491 |
| 1740180600 | 25.535 | 0.07 | 0.29 | 25.535 | 25.535 | 25.535 | 9 |
| 1740094200 | 25.46 | 0.04 | 0.16 | 25.47 | 25.47 | 25.445 | 405 |
| 1740007800 | 25.42 | -0.01 | -0.02 | 25.4275 | 25.4399 | 25.41 | 308 |
| 1739921400 | 25.425 | -0.04 | -0.14 | 25.52 | 25.52 | 25.425 | 93 |
| 1739575800 | 25.46 | 0.11 | 0.41 | 25.48 | 25.5 | 25.46 | 3506 |
| 1739489400 | 25.355 | 0.07 | 0.30 | 25.355 | 25.355 | 25.355 | 2 |
| 1739403000 | 25.28 | -0.04 | -0.16 | 25.22 | 25.3 | 25.22 | 1196 |
| 1739316600 | 25.32 | -0.06 | -0.24 | 25.32 | 25.32 | 25.32 | 42 |
| 1739230200 | 25.38 | -0.02 | -0.08 | 25.38 | 25.38 | 25.38 | 7 |
| 1738971000 | 25.4 | -0.03 | -0.10 | 25.42 | 25.42 | 25.4 | 40 |
| 1738884600 | 25.425 | 0.03 | 0.10 | 25.4 | 25.425 | 25.4 | 2 |
| 1738798200 | 25.4 | 0.05 | 0.20 | 25.4 | 25.4 | 25.4 | 0 |
| 1738711800 | 25.35 | 0.04 | 0.15 | 25.29 | 25.38 | 25.29 | 742 |
| 1738625400 | 25.3112 | -0 | -0.02 | 25.26 | 25.3112 | 25.26 | 9 |
| 1738366200 | 25.315 | -0.01 | -0.03 | 25.315 | 25.315 | 25.315 | 1 |
| 1738279800 | 25.3236 | 0.06 | 0.23 | 25.31 | 25.3236 | 25.31 | 2 |
| 1738193400 | 25.265 | 0.05 | 0.20 | 25.17 | 25.265 | 25.17 | 85 |
| 1738107000 | 25.215 | 0.01 | 0.04 | 25.215 | 25.215 | 25.215 | 2 |
| 1738020600 | 25.2057 | 0.01 | 0.05 | 25.19 | 25.2057 | 25.19 | 150 |
| 1737761400 | 25.1919 | -0.01 | -0.05 | 25.1919 | 25.1919 | 25.1919 | 0 |
| 1737675000 | 25.205 | 0 | 0.00 | 25.205 | 25.205 | 25.205 | 0 |
| 1737588600 | 25.205 | 0.04 | 0.16 | 25.205 | 25.205 | 25.205 | 3 |
| 1737502200 | 25.165 | 0.06 | 0.24 | 25.17 | 25.17 | 25.11 | 203 |
| 1737156600 | 25.105 | 0.01 | 0.02 | 25.09 | 25.105 | 25.09 | 200 |
| 1737070200 | 25.0994 | -0.03 | -0.10 | 25.0994 | 25.0994 | 25.0994 | 0 |
| 1736983800 | 25.125 | 0.19 | 0.76 | 25.125 | 25.125 | 25.125 | 1 |
| 1736897400 | 24.935 | 0.02 | 0.06 | 24.9 | 24.935 | 24.9 | 210 |
| 1736811000 | 24.9198 | -0.06 | -0.22 | 24.92 | 24.92 | 24.9198 | 2 |
| 1736551800 | 24.975 | -0.06 | -0.24 | 25 | 25 | 24.975 | 1000 |
| 1736379000 | 25.035 | -0.03 | -0.10 | 25.02 | 25.035 | 25.02 | 1042 |
| 1736292600 | 25.06 | -0.08 | -0.34 | 25.06 | 25.06 | 25.06 | 199 |
| 1736206200 | 25.1449 | -0 | -0.00 | 25.14 | 25.1449 | 25.14 | 275 |
| 1735947000 | 25.145 | 0.07 | 0.30 | 25.145 | 25.145 | 25.145 | 0 |
| 1735860600 | 25.07 | 0.01 | 0.06 | 25.08 | 25.1001 | 25.0676 | 928 |
| 1735687800 | 25.0553 | -0.02 | -0.09 | 25.09 | 25.09 | 25.0553 | 27 |
| 1735601400 | 25.0782 | -0.02 | -0.09 | 25.07 | 25.0782 | 25.07 | 47 |
| 1735342200 | 25.1 | -0.01 | -0.04 | 25.1 | 25.1 | 25.06 | 109 |
| 1735255800 | 25.11 | 0.01 | 0.03 | 25.11 | 25.11 | 25.11 | 2152 |
| 1735077840 | 25.1018 | 0.04 | 0.15 | 25.05 | 25.1018 | 25.05 | 100 |
| 1734996600 | 25.065 | -0.94 | -3.60 | 25.07 | 25.07 | 25.02 | 1882 |
| 1734737400 | 26 | 0.03 | 0.12 | 25.96 | 26 | 25.96 | 2 |
| 1734651000 | 25.969 | -0.03 | -0.13 | 25.99 | 25.99 | 25.969 | 970 |
| 1734564600 | 26.003 | -0.21 | -0.79 | 26.05 | 26.05 | 26.003 | 859 |
| 1734478200 | 26.21 | -0.06 | -0.24 | 26.21 | 26.21 | 26.17 | 402 |
| 1734391800 | 26.2743 | -0.01 | -0.04 | 26.27 | 26.28 | 26.24 | 2377 |
| 1734132600 | 26.2849 | -0.08 | -0.30 | 26.36 | 26.36 | 26.2849 | 1802 |
