Hot Features
프리미엄
Amplify Video Game Leaders ETF (GAMR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.78 | 7.58008246115 | 63.06 | 68 | 63.05 | 1171 | 66.06014285 | SP |
| 4 | 1.45 | 2.18406386504 | 66.39 | 68.04 | 56.93 | 1000 | 64.23408835 | SP |
| 12 | -0.02 | -0.0294724432655 | 67.86 | 75.19 | 56.93 | 1442 | 68.84706021 | SP |
| 26 | 2.65 | 4.06504065041 | 65.19 | 75.19 | 56.93 | 1612 | 67.49624763 | SP |
| 52 | 12.27 | 22.0802591326 | 55.57 | 75.19 | 54.75 | 1492 | 64.69533212 | SP |
| 156 | 1.9 | 2.88140734001 | 65.94 | 75.19 | 47.44 | 2639 | 59.01758386 | SP |
| 260 | 20.13 | 42.1924124921 | 47.71 | 120.76 | 45.88 | 9800 | 78.86312136 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745879400 | 67.8973 | 0.35 | 0.52 | 67.5 | 67.8973 | 67.41 | 809 |
| 1745620200 | 67.5471 | 1.05 | 1.58 | 66.05 | 67.5471 | 66.05 | 1256 |
| 1745533800 | 66.4955 | 1.68 | 2.59 | 64.47 | 66.4955 | 64.47 | 1356 |
| 1745447400 | 64.8191 | 1.47 | 2.31 | 64.879999 | 65.849999 | 64.8 | 1800 |
| 1745361000 | 63.3539 | 1.35 | 2.18 | 63.06 | 63.3539 | 63.05 | 632 |
| 1745274600 | 61.9997 | -1.11 | -1.75 | 62.15 | 62.15 | 61.9997 | 427 |
| 1744929000 | 63.1052 | 0.33 | 0.53 | 63.32 | 63.32 | 63.1052 | 172 |
| 1744842600 | 62.7707 | -1.91 | -2.96 | 62.83 | 63.251 | 62.7707 | 313 |
| 1744756200 | 64.685199 | 0.16 | 0.25 | 64.79 | 64.79 | 64.685199 | 536 |
| 1744669800 | 64.5228 | 0.63 | 0.99 | 64.989999 | 65.11 | 64.5228 | 392 |
| 1744410600 | 63.889 | 1.06 | 1.69 | 62.8 | 63.889 | 62.8 | 627 |
| 1744324200 | 62.8262 | -2.31 | -3.55 | 63.95 | 63.95 | 61.74 | 573 |
| 1744237800 | 65.1404 | 7.13 | 12.28 | 57.68 | 65.3281 | 57.68 | 3813 |
| 1744151400 | 58.014 | -1.09 | -1.84 | 60.9 | 60.9 | 58.014 | 904 |
| 1744065000 | 59.104 | -0.46 | -0.78 | 56.93 | 59.104 | 56.93 | 1116 |
| 1743805800 | 59.5659 | -4.57 | -7.13 | 61.55 | 61.55 | 59.33 | 1596 |
| 1743719400 | 64.1361 | -3.66 | -5.40 | 65.78 | 65.78 | 64.1361 | 717 |
| 1743633000 | 67.795 | 0.39 | 0.59 | 66.43 | 68.04 | 66.43 | 1573 |
| 1743546600 | 67.4 | 1.15 | 1.73 | 66.39 | 67.4 | 66.319999 | 399 |
| 1743460200 | 66.2536 | -0.71 | -1.06 | 65.55 | 66.2536 | 65.54 | 609 |
| 1743201000 | 66.9631 | -1.44 | -2.11 | 68.31 | 68.31 | 66.64 | 732 |
| 1743114600 | 68.4034 | -1.09 | -1.56 | 70 | 70 | 68.4034 | 643 |
| 1743028200 | 69.49 | -1.79 | -2.50 | 71 | 71 | 69.49 | 906 |
| 1742941800 | 71.275 | 0.83 | 1.19 | 70.5 | 71.275 | 70.5 | 742 |
| 1742855400 | 70.4401 | 1.83 | 2.66 | 69.81 | 70.4699 | 69.81 | 1519 |
| 1742596200 | 68.615 | 0.14 | 0.21 | 68.37 | 69 | 68.06 | 6127 |
| 1742509800 | 68.47 | -0.47 | -0.69 | 68.06 | 68.89 | 68.06 | 2487 |
| 1742423400 | 68.9439 | 1.18 | 1.75 | 68.43 | 69.11 | 68.43 | 1900 |
| 1742337000 | 67.7601 | -1.46 | -2.11 | 68.62 | 68.62 | 67.546971 | 1596 |
| 1742250600 | 69.2234 | 0.85 | 1.25 | 68.5 | 69.2234 | 68.5 | 1243 |
| 1741991400 | 68.3705 | 1.59 | 2.38 | 67.57 | 68.42 | 67.57 | 2267 |
| 1741905000 | 66.778499 | -0.93 | -1.37 | 67.53 | 67.53 | 66.778499 | 1115 |
| 1741818600 | 67.7041 | 1.02 | 1.53 | 67.59 | 67.7041 | 66.47 | 973 |
| 1741732200 | 66.6847 | 1.11 | 1.70 | 65.98 | 66.6847 | 65.53 | 940 |
| 1741645800 | 65.569999 | -3.09 | -4.50 | 67.16 | 67.16 | 65.269999 | 1196 |
| 1741390200 | 68.6575 | -0.66 | -0.95 | 68.56 | 68.69 | 67.1941 | 975 |
| 1741303800 | 69.3127 | -1.65 | -2.33 | 70.71 | 71.14 | 69.075 | 953 |
| 1741217400 | 70.9651 | 1.66 | 2.39 | 69.67 | 70.9651 | 69.67 | 1165 |
| 1741131000 | 69.31 | 0.62 | 0.90 | 68.58 | 70.31 | 68.3812 | 1690 |
| 1741044600 | 68.6885 | -0.91 | -1.30 | 70.67 | 70.78 | 68.6885 | 1232 |
| 1740785400 | 69.595 | -0.38 | -0.54 | 69.09 | 70.09 | 69.09 | 760 |
| 1740699000 | 69.9715 | -1.3 | -1.83 | 71.74 | 71.74 | 69.9715 | 2690 |
| 1740612600 | 71.2737 | 0.23 | 0.33 | 70.97 | 71.77 | 70.97 | 400 |
| 1740526200 | 71.0399 | -1.14 | -1.58 | 72.18 | 72.18 | 70.71 | 3472 |
| 1740439800 | 72.179 | -1.39 | -1.89 | 73.08 | 73.08 | 71.8 | 10191 |
| 1740180600 | 73.5681 | -0.75 | -1.01 | 74.99 | 74.99 | 73.5681 | 1523 |
| 1740094200 | 74.315 | -0.21 | -0.28 | 74.5 | 74.56 | 74.18 | 505 |
| 1740007800 | 74.5253 | -0.17 | -0.23 | 75.12 | 75.12 | 74.1422 | 567 |
| 1739921400 | 74.6998 | 0.81 | 1.09 | 75.19 | 75.19 | 74.5 | 1974 |
| 1739575800 | 73.8939 | 1.3 | 1.80 | 73.42 | 73.99 | 73.42 | 2133 |
| 1739489400 | 72.5891 | 1.69 | 2.38 | 72.12 | 72.89 | 72.12 | 1831 |
| 1739403000 | 70.9021 | 0.55 | 0.79 | 70.05 | 70.9021 | 70.02 | 1239 |
| 1739316600 | 70.3493 | -0.65 | -0.91 | 70.24 | 70.78 | 70.24 | 503 |
| 1739230200 | 70.9954 | 1.25 | 1.79 | 70.55 | 71.0552 | 70.55 | 800 |
| 1738971000 | 69.7471 | -0.33 | -0.47 | 68.76 | 70.46 | 68.76 | 484 |
| 1738884600 | 70.0738 | 0.78 | 1.13 | 69.51 | 70.0738 | 69.51 | 1965 |
| 1738798200 | 69.2897 | 0.84 | 1.23 | 68.955 | 69.295 | 68.7 | 1570 |
| 1738711800 | 68.4454 | 1.14 | 1.69 | 67.86 | 68.4485 | 67.86 | 940 |
| 1738625400 | 67.3101 | -0.46 | -0.67 | 66.819999 | 67.6 | 66.58 | 1167 |
| 1738366200 | 67.7675 | -0.88 | -1.28 | 68.82 | 68.93 | 67.7675 | 1229 |
| 1738279800 | 68.6472 | 0.78 | 1.15 | 68.06 | 68.6472 | 68.011 | 1663 |
| 1738193400 | 67.8679 | -0.12 | -0.17 | 68.01 | 68.01 | 67.63 | 546 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
