Hot Features
프리미엄
Microsectors Gold Miners 3x Leveraged ETN (GDXU)
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 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 35.66 | -3.79 | -9.61 | 35.32 | 36.2316 | 34.64 | 1693542 |
| 1732318200 | 39.45 | 0.43 | 1.10 | 40.04 | 40.34 | 38.62 | 1199995 |
| 1732231800 | 39.02 | 1.37 | 3.64 | 38.95 | 39.2814 | 37.4 | 1436331 |
| 1732145400 | 37.65 | -0.89 | -2.31 | 37.78 | 38.24 | 37.259 | 1189123 |
| 1732059000 | 38.54 | 2.4 | 6.64 | 37.3 | 38.61 | 36.45 | 1849852 |
| 1731972600 | 36.14 | 4.17 | 13.04 | 34.76 | 36.96 | 34.62 | 2281802 |
| 1731713400 | 31.97 | -0.66 | -2.02 | 33.21 | 33.81 | 31.6651 | 2032002 |
| 1731627000 | 32.63 | 0.52 | 1.62 | 31.48 | 33.2 | 31.15 | 2286215 |
| 1731540600 | 32.11 | -1.65 | -4.89 | 34.78 | 35.3 | 32.06 | 1434000 |
| 1731454200 | 33.76 | -1.91 | -5.35 | 34.23 | 34.92 | 32.509999 | 1585648 |
| 1731367800 | 35.67 | -7.5 | -17.37 | 37.74 | 38.85 | 33.7 | 2414098 |
| 1731108600 | 43.17 | -1.88 | -4.17 | 44 | 44.297 | 41.65 | 1300705 |
| 1731022200 | 45.05 | 2.95 | 7.01 | 43.91 | 45.77 | 42.1711 | 1428737 |
| 1730935800 | 42.1 | -4.98 | -10.58 | 40.37 | 43.305 | 39.11 | 1659811 |
| 1730849400 | 47.08 | 0.53 | 1.14 | 48.23 | 48.7804 | 46.35 | 626119 |
| 1730763000 | 46.55 | -0.05 | -0.11 | 47.94 | 48.3932 | 46.03 | 591569 |
| 1730500200 | 46.6 | -1.85 | -3.82 | 49.05 | 50.18 | 46.6 | 717841 |
| 1730413800 | 48.45 | -4.42 | -8.36 | 50.51 | 50.5496 | 46.52 | 1267327 |
| 1730327400 | 52.87 | -2.13 | -3.87 | 54.84 | 54.855 | 50.97 | 914852 |
| 1730241000 | 55 | 2.65 | 5.06 | 53.79 | 55.4799 | 52.9 | 929514 |
| 1730154600 | 52.35 | -1 | -1.87 | 52.78 | 53.5097 | 52.05 | 340001 |
| 1729895400 | 53.35 | -2.24 | -4.03 | 54.86 | 55.8868 | 52.62 | 712606 |
| 1729809000 | 55.59 | -3.65 | -6.16 | 60.8 | 60.8 | 52.78 | 1183475 |
| 1729722600 | 59.24 | -3.88 | -6.15 | 60.88 | 61.53 | 57.75 | 740665 |
| 1729636200 | 63.12 | 3.53 | 5.92 | 61.38 | 63.77 | 61.3212 | 792855 |
| 1729549800 | 59.59 | 0.52 | 0.88 | 61.75 | 62.9486 | 58.92 | 705392 |
| 1729290600 | 59.07 | 6.46 | 12.28 | 54.23 | 59.7 | 53.9001 | 1283940 |
| 1729204200 | 52.61 | 1.91 | 3.77 | 52.2 | 54.0599 | 51.4 | 654617 |
| 1729117800 | 50.7 | 1.17 | 2.36 | 51.39 | 53.41 | 50.41 | 976294 |
| 1729031400 | 49.53 | 1.87 | 3.92 | 47.57 | 49.55 | 46.9001 | 697906 |
| 1728945000 | 47.66 | 0.28 | 0.59 | 46.84 | 48.3 | 45.9184 | 413521 |
| 1728685800 | 47.38 | 0.62 | 1.33 | 47.86 | 48.925 | 47.2704 | 681780 |
| 1728599400 | 46.76 | 3.82 | 8.90 | 43.59 | 46.91 | 42.9 | 1130254 |
| 1728513000 | 42.94 | -0.71 | -1.63 | 42.37 | 42.94 | 40.83 | 679464 |
| 1728426600 | 43.65 | -0.38 | -0.86 | 43 | 43.6899 | 41.47 | 668159 |
| 1728340200 | 44.03 | -1.82 | -3.97 | 44.9 | 44.9 | 43 | 503507 |
| 1728081000 | 45.85 | -0.4 | -0.86 | 45.89 | 48.3 | 45.1122 | 533930 |
| 1727994600 | 46.25 | -2.44 | -5.01 | 46.9 | 46.9 | 44.87 | 586024 |
| 1727908200 | 48.69 | -0.45 | -0.92 | 49.25 | 50.27 | 47.46 | 884336 |
| 1727821800 | 49.14 | 2.36 | 5.04 | 48.62 | 50.27 | 47.32 | 864737 |
| 1727735400 | 46.78 | -2.2 | -4.49 | 48 | 48.26 | 45.2 | 898252 |
| 1727476200 | 48.98 | -5.02 | -9.30 | 53.25 | 53.8 | 48.75 | 1104328 |
| 1727389800 | 54 | 1.61 | 3.07 | 54.16 | 55.4 | 52.4957 | 692948 |
| 1727303400 | 52.39 | -1 | -1.87 | 53.2 | 54.24 | 52.13 | 879622 |
| 1727217000 | 53.39 | 4.44 | 9.07 | 50.5 | 53.94 | 49.34 | 962413 |
| 1727130600 | 48.95 | -0.97 | -1.94 | 50.02 | 52.32 | 48.84 | 837288 |
| 1726871400 | 49.92 | 2.81 | 5.96 | 49.51 | 50.5798 | 48.2617 | 1167391 |
| 1726785000 | 47.11 | 2.4 | 5.37 | 48.3 | 48.7351 | 45.69 | 1334209 |
| 1726698600 | 44.71 | -1.79 | -3.85 | 47.27 | 51.8 | 44.54 | 1676974 |
| 1726612200 | 46.5 | -1.54 | -3.21 | 47 | 48.7 | 46 | 650236 |
| 1726525800 | 48.04 | -0.43 | -0.89 | 48.33 | 49.13 | 46.85 | 895900 |
| 1726266600 | 48.47 | 3.23 | 7.14 | 47.57 | 48.99 | 47.41 | 1081257 |
| 1726180200 | 45.24 | 6.08 | 15.53 | 41.43 | 46.05 | 41.1 | 1475222 |
| 1726093800 | 39.16 | 0.8 | 2.09 | 37.89 | 39.2 | 36.18 | 1045219 |
| 1726007400 | 38.36 | 1.58 | 4.30 | 37.24 | 38.57 | 35.91 | 571294 |
| 1725921000 | 36.78 | 1.22 | 3.43 | 36.33 | 37.17 | 36.08 | 522130 |
| 1725661800 | 35.56 | -3.39 | -8.70 | 38.7 | 39.0595 | 35.2 | 1062370 |
| 1725575400 | 38.95 | 1.35 | 3.59 | 39.41 | 40.3096 | 38.62 | 906258 |
| 1725489000 | 37.6 | -0.93 | -2.41 | 37.49 | 39.01 | 36.88 | 772363 |
| 1725402600 | 38.53 | -5.26 | -12.01 | 42 | 42 | 37.45 | 1206994 |
| 1725057000 | 43.79 | -1.03 | -2.30 | 44.8 | 45.01 | 42.69 | 512361 |
| 1724970600 | 44.82 | 1.54 | 3.56 | 43.59 | 45.6 | 43.59 | 398837 |
| 1724884200 | 43.28 | -3.09 | -6.66 | 44.54 | 44.54 | 41.98 | 823040 |
| 1724797800 | 46.37 | -0.27 | -0.58 | 45.58 | 46.5899 | 44.57 | 432864 |
| 1724711400 | 46.64 | -0.58 | -1.23 | 48.05 | 48.33 | 46.0705 | 483801 |
