Hot Features
프리미엄
Clough Global Equity Fund (GLQ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.595238095238 | 6.72 | 6.765 | 6.5701 | 124250 | 6.66643776 | CS |
| 4 | -0.2 | -2.87356321839 | 6.96 | 6.97 | 6.52 | 95471 | 6.73001327 | CS |
| 12 | -0.22 | -3.15186246418 | 6.98 | 7.1899 | 6.52 | 95322 | 6.83058032 | CS |
| 26 | -0.27 | -3.84068278805 | 7.03 | 7.3 | 6.19 | 85854 | 6.82930555 | CS |
| 52 | 0.9 | 15.3583617747 | 5.86 | 7.3 | 5.79 | 74851 | 6.64767505 | CS |
| 156 | -6.56 | -49.2492492492 | 13.32 | 13.49 | 5.13 | 89737 | 7.5161419 | CS |
| 260 | -5.4 | -44.4078947368 | 12.16 | 16.3099 | 5.13 | 89927 | 9.96641687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 6.765 | 0.15 | 2.19 | 6.68 | 6.77 | 6.68 | 60651 |
| 1735860600 | 6.6199 | -0.04 | -0.60 | 6.71 | 6.71 | 6.595 | 35233 |
| 1735687800 | 6.66 | 0.02 | 0.23 | 6.65 | 6.695 | 6.635 | 161698 |
| 1735601400 | 6.6449999 | -0.05 | -0.67 | 6.62 | 6.65 | 6.5701 | 97548 |
| 1735342200 | 6.69 | -0.03 | -0.37 | 6.72 | 6.72 | 6.64 | 202521 |
| 1735255800 | 6.715 | 0.01 | 0.15 | 6.71 | 6.74 | 6.68 | 154617 |
| 1735077840 | 6.705 | 0.04 | 0.68 | 6.72 | 6.725 | 6.6609999 | 51226 |
| 1734996600 | 6.66 | 0 | 0.08 | 6.67 | 6.6849999 | 6.5599999 | 50004 |
| 1734737400 | 6.655 | 0.09 | 1.29 | 6.53 | 6.69 | 6.5199999 | 71698 |
| 1734651000 | 6.57 | -0.07 | -1.05 | 6.66 | 6.7 | 6.5599999 | 190130 |
| 1734564600 | 6.64 | -0.18 | -2.57 | 6.78 | 6.7989 | 6.635 | 126495 |
| 1734478200 | 6.815 | -0.04 | -0.58 | 6.82 | 6.835 | 6.79 | 72873 |
| 1734391800 | 6.855 | -0.05 | -0.72 | 6.86 | 6.8803 | 6.84 | 51667 |
| 1734132600 | 6.905 | 0.03 | 0.36 | 6.92 | 6.92 | 6.88 | 50200 |
| 1734046200 | 6.88 | -0.01 | -0.07 | 6.9 | 6.9128 | 6.86 | 98316 |
| 1733959800 | 6.885 | 0.04 | 0.51 | 6.88 | 6.95 | 6.86 | 49770 |
| 1733873400 | 6.85 | -0.08 | -1.08 | 6.91 | 6.91 | 6.84 | 124363 |
| 1733787000 | 6.925 | -0.04 | -0.50 | 6.97 | 6.97 | 6.91 | 81586 |
| 1733527800 | 6.96 | 0.04 | 0.58 | 6.96 | 6.9688 | 6.93 | 48539 |
| 1733441400 | 6.92 | -0.02 | -0.22 | 6.95 | 6.9699 | 6.86 | 105772 |
| 1733355000 | 6.935 | 0.05 | 0.80 | 6.93 | 6.94 | 6.9 | 75713 |
| 1733268600 | 6.88 | -0.01 | -0.15 | 6.88 | 6.885 | 6.84 | 46551 |
| 1733182200 | 6.89 | 0.03 | 0.51 | 6.85 | 6.9 | 6.84 | 91733 |
| 1732917840 | 6.855 | 0.01 | 0.07 | 6.9 | 6.9 | 6.83 | 28677 |
| 1732750200 | 6.85 | -0.03 | -0.44 | 6.91 | 6.91 | 6.82 | 56566 |
| 1732663800 | 6.88 | 0.06 | 0.88 | 6.86 | 6.88 | 6.8 | 40290 |
| 1732577400 | 6.82 | 0.01 | 0.15 | 6.83 | 6.86 | 6.8 | 116517 |
| 1732318200 | 6.81 | -0.01 | -0.07 | 6.84 | 6.84 | 6.79 | 81247 |
| 1732231800 | 6.815 | 0.03 | 0.44 | 6.82 | 6.82 | 6.735 | 173204 |
| 1732145400 | 6.785 | 0.01 | 0.15 | 6.79 | 6.815 | 6.75 | 91093 |
| 1732059000 | 6.775 | -0.01 | -0.07 | 6.74 | 6.79 | 6.73 | 105430 |
| 1731972600 | 6.78 | 0.08 | 1.12 | 6.71 | 6.78 | 6.66 | 69163 |
| 1731713400 | 6.705 | -0.16 | -2.26 | 6.77 | 6.897412 | 6.69 | 68829 |
| 1731627000 | 6.86 | -0.01 | -0.15 | 6.87 | 6.925 | 6.85 | 153723 |
| 1731540600 | 6.87 | -0.1 | -1.44 | 6.97 | 6.9888 | 6.83 | 194080 |
| 1731454200 | 6.9701 | -0.07 | -0.99 | 7.07 | 7.08 | 6.97 | 148743 |
| 1731367800 | 7.04 | -0.02 | -0.28 | 7.08 | 7.08 | 7.03 | 55862 |
| 1731108600 | 7.06 | 0.07 | 1.07 | 6.97 | 7.0689 | 6.97 | 67353 |
| 1731022200 | 6.985 | 0.04 | 0.65 | 6.99 | 7 | 6.94 | 39923 |
| 1730935800 | 6.94 | 0.11 | 1.61 | 6.93 | 6.98 | 6.920535 | 148251 |
| 1730849400 | 6.83 | 0.08 | 1.11 | 6.79 | 6.83 | 6.78 | 33495 |
| 1730763000 | 6.755 | -0.01 | -0.15 | 6.75 | 6.77 | 6.73 | 140628 |
| 1730500200 | 6.765 | 0.01 | 0.15 | 6.77 | 6.85 | 6.755 | 89039 |
| 1730413800 | 6.755 | -0.1 | -1.39 | 6.9 | 6.9 | 6.75 | 68867 |
| 1730327400 | 6.85 | 0.02 | 0.37 | 6.79 | 6.85 | 6.78 | 51348 |
| 1730241000 | 6.825 | -0.03 | -0.36 | 6.87 | 6.87 | 6.81 | 253327 |
| 1730154600 | 6.85 | 0.03 | 0.51 | 6.81 | 6.87 | 6.81 | 82478 |
| 1729895400 | 6.815 | -0.03 | -0.37 | 6.87 | 6.91 | 6.78 | 241058 |
| 1729809000 | 6.84 | -0.07 | -0.94 | 6.93 | 6.9391 | 6.78 | 184426 |
| 1729722600 | 6.905 | -0.04 | -0.58 | 6.94 | 6.94 | 6.9 | 61177 |
| 1729636200 | 6.945 | 0 | 0.07 | 6.95 | 6.9673 | 6.9134 | 53872 |
| 1729549800 | 6.94 | -0.05 | -0.65 | 6.98 | 7 | 6.94 | 58022 |
| 1729290600 | 6.9851 | -0.02 | -0.36 | 7 | 7.0399 | 6.95 | 47400 |
| 1729204200 | 7.01 | -0.02 | -0.28 | 7.07 | 7.07 | 6.995 | 124313 |
| 1729117800 | 7.03 | -0.07 | -0.99 | 7.1 | 7.1899 | 6.97 | 62957 |
| 1729031400 | 7.1 | -0.02 | -0.21 | 7.12 | 7.15 | 7.095 | 107643 |
| 1728945000 | 7.115 | 0.08 | 1.07 | 7.07 | 7.12 | 7.0489 | 44892 |
| 1728685800 | 7.04 | 0.04 | 0.57 | 6.98 | 7.075 | 6.98 | 51187 |
| 1728599400 | 7 | 0.04 | 0.57 | 6.93 | 7.04 | 6.9 | 77215 |
| 1728513000 | 6.96 | 0.03 | 0.36 | 6.89 | 6.988 | 6.89 | 51803 |
| 1728426600 | 6.935 | -0.02 | -0.29 | 7 | 7 | 6.89 | 105888 |
| 1728340200 | 6.955 | 0.03 | 0.36 | 6.96 | 6.98 | 6.902 | 98719 |
| 1728081000 | 6.93 | 0.04 | 0.57 | 6.97 | 7.24 | 6.9198 | 190714 |
