Hot Features
프리미엄
Vest 2 Year Interest Rate Hedge ETF (HYKE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1013 | 0.379804736124 | 26.6716 | 26.7729 | 26.61 | 1 | 26.666275 | SP |
| 4 | 1.042 | 4.04960572697 | 25.7309 | 26.7729 | 25.7309 | 203 | 25.83874984 | SP |
| 12 | 1.1129 | 4.3371005456 | 25.66 | 26.7729 | 23.9493 | 89 | 25.60474908 | SP |
| 26 | -3.027 | -10.1577522072 | 29.7999 | 30.6366 | 23.9493 | 465 | 28.86684086 | SP |
| 52 | 1.8229 | 7.30621242485 | 24.95 | 30.6366 | 23.9493 | 272 | 28.85920341 | SP |
| 156 | 1.8229 | 7.30621242485 | 24.95 | 30.6366 | 23.9493 | 272 | 28.85920341 | SP |
| 260 | 1.8229 | 7.30621242485 | 24.95 | 30.6366 | 23.9493 | 272 | 28.85920341 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.7729 | 0.06 | 0.22 | 26.715 | 26.7729 | 26.715 | 1 |
| 1732231800 | 26.715 | 0.04 | 0.17 | 26.6701 | 26.715 | 26.6701 | 0 |
| 1732145400 | 26.6701 | 0.03 | 0.11 | 26.64 | 26.6701 | 26.64 | 1 |
| 1732059000 | 26.64 | 0.03 | 0.11 | 26.61 | 26.64 | 26.61 | 0 |
| 1731972600 | 26.61 | -0.06 | -0.21 | 26.665 | 26.665 | 26.61 | 0 |
| 1731713400 | 26.665 | -0.01 | -0.02 | 26.6716 | 26.6716 | 26.665 | 3 |
| 1731627000 | 26.6716 | 0.14 | 0.53 | 26.5298 | 26.6716 | 26.5298 | 0 |
| 1731540600 | 26.5298 | -0.05 | -0.19 | 26.5801 | 26.5801 | 26.5298 | 11 |
| 1731454200 | 26.5801 | 0 | 0.02 | 26.5752 | 26.5801 | 26.5752 | 5 |
| 1731367800 | 26.5752 | 0.09 | 0.34 | 26.4848 | 26.5752 | 26.4848 | 4 |
| 1731108600 | 26.4848 | 0.16 | 0.62 | 26.3203 | 26.4848 | 26.3203 | 2 |
| 1731022200 | 26.3203 | -0.06 | -0.23 | 26.3801 | 26.3801 | 26.3203 | 2 |
| 1730935800 | 26.3801 | 0.23 | 0.86 | 26.1548 | 26.3801 | 26.1548 | 28 |
| 1730849400 | 26.1548 | 0.09 | 0.33 | 26.0697 | 26.1548 | 26.0697 | 2 |
| 1730763000 | 26.0697 | -0.03 | -0.10 | 26.0948 | 26.0948 | 26.0697 | 0 |
| 1730500200 | 26.0948 | 0.07 | 0.25 | 26.0288 | 26.0948 | 26.0288 | 0 |
| 1730413800 | 26.0288 | -0 | -0.00 | 26.0299 | 26.0299 | 26.0288 | 1 |
| 1730327400 | 26.0299 | 0.16 | 0.63 | 25.8665 | 26.0299 | 25.8665 | 0 |
| 1730241000 | 25.8665 | -0.06 | -0.22 | 25.9234 | 25.9234 | 25.8665 | 0 |
| 1730154600 | 25.9234 | 0.09 | 0.36 | 25.8298 | 25.9234 | 25.8298 | 0 |
| 1729895400 | 25.8298 | 0.1 | 0.38 | 25.7309 | 25.85 | 25.7309 | 4000 |
| 1729809000 | 25.7309 | -0.03 | -0.13 | 25.7648 | 25.7648 | 25.7309 | 3 |
| 1729722600 | 25.7648 | 0.12 | 0.49 | 25.64 | 25.7648 | 25.64 | 0 |
| 1729636200 | 25.64 | 0.06 | 0.23 | 25.5801 | 25.64 | 25.5801 | 6 |
| 1729549800 | 25.5801 | 0.25 | 0.97 | 25.335 | 25.5801 | 25.335 | 0 |
| 1729290600 | 25.335 | -0.05 | -0.20 | 25.385 | 25.385 | 25.335 | 0 |
| 1729204200 | 25.385 | 0.16 | 0.62 | 25.2296 | 25.385 | 25.2296 | 0 |
| 1729117800 | 25.2296 | 0.06 | 0.26 | 25.165 | 25.2296 | 25.165 | 0 |
| 1729031400 | 25.165 | -0.24 | -0.94 | 25.4048 | 25.4048 | 25.165 | 0 |
| 1728945000 | 25.4048 | 0.13 | 0.53 | 25.44 | 25.44 | 25.4048 | 1 |
| 1728685800 | 25.2701 | -0.08 | -0.31 | 25.3496 | 25.3496 | 25.2701 | 1 |
| 1728599400 | 25.3496 | -0.14 | -0.57 | 25.494 | 25.494 | 25.3496 | 0 |
| 1728513000 | 25.494 | 0.22 | 0.89 | 25.2698 | 25.494 | 25.2698 | 0 |
| 1728426600 | 25.2698 | -0.12 | -0.46 | 25.3857 | 25.3857 | 25.2698 | 0 |
| 1728340200 | 25.3857 | 0.2 | 0.80 | 25.1848 | 25.3857 | 25.1848 | 400 |
| 1728081000 | 25.1848 | 0.93 | 3.85 | 24.2502 | 25.1848 | 24.2502 | 0 |
| 1727994600 | 24.2502 | 0.28 | 1.17 | 23.9698 | 24.26 | 23.9698 | 203 |
| 1727908200 | 23.9698 | -0.06 | -0.25 | 23.99 | 23.99 | 23.9698 | 8 |
| 1727821800 | 24.0301 | -0.17 | -0.71 | 24.08 | 24.08 | 24.0301 | 40 |
| 1727735400 | 24.2028 | 0.17 | 0.72 | 24.01 | 24.2028 | 24.01 | 22 |
| 1727476200 | 24.0291 | -0.19 | -0.79 | 24.17 | 24.17 | 24.0291 | 27 |
| 1727389800 | 24.2199 | 0.14 | 0.60 | 24.0752 | 24.2199 | 24.0752 | 1 |
| 1727303400 | 24.0752 | 0.13 | 0.53 | 24.06 | 24.0752 | 24.06 | 8 |
| 1727217000 | 23.9493 | -0.23 | -0.95 | 24.1802 | 24.1802 | 23.9493 | 0 |
| 1727130600 | 24.1802 | -0.02 | -0.09 | 24.22 | 24.22 | 24.1802 | 13 |
| 1726871400 | 24.202 | -0.11 | -0.44 | 24.308 | 24.308 | 24.202 | 10 |
| 1726785000 | 24.308 | -0.13 | -0.54 | 24.36 | 24.36 | 24.308 | 61 |
| 1726698600 | 24.439 | 0.09 | 0.37 | 24.45 | 24.45 | 24.39 | 219 |
| 1726612200 | 24.3501 | 0.06 | 0.25 | 24.2899 | 24.3501 | 24.2899 | 8 |
| 1726525800 | 24.2899 | -0.07 | -0.28 | 24.359 | 24.359 | 24.2899 | 2 |
| 1726266600 | 24.359 | -0.14 | -0.58 | 24.5002 | 24.5002 | 24.359 | 1 |
| 1726180200 | 24.5002 | -0.03 | -0.11 | 24.52 | 24.52 | 24.5002 | 9 |
| 1726093800 | 24.5266 | 0.15 | 0.60 | 24.3801 | 24.5266 | 24.3801 | 9 |
| 1726007400 | 24.3801 | -0.29 | -1.20 | 24.59 | 24.59 | 24.3801 | 15 |
| 1725921000 | 24.675 | -0.03 | -0.12 | 24.68 | 24.68 | 24.675 | 13 |
| 1725661800 | 24.7039 | -0.36 | -1.42 | 25.0598 | 25.0598 | 24.7039 | 10 |
| 1725575400 | 25.0598 | -0.02 | -0.07 | 25.0761 | 25.0761 | 25.0598 | 0 |
| 1725489000 | 25.0761 | -0.47 | -1.85 | 25.5484 | 25.5484 | 25.0761 | 3 |
| 1725402600 | 25.5484 | -0.23 | -0.90 | 25.78 | 25.78 | 25.5484 | 3 |
| 1725057000 | 25.78 | 0.12 | 0.47 | 25.66 | 25.78 | 25.66 | 100 |
| 1724970600 | 25.66 | 0.07 | 0.27 | 25.59 | 25.66 | 25.59 | 200 |
| 1724884200 | 25.59 | 0.06 | 0.24 | 25.53 | 25.59 | 25.53 | 100 |
| 1724797800 | 25.53 | -0.14 | -0.55 | 25.67 | 25.67 | 25.53 | 101 |
| 1724711400 | 25.67 | 0.06 | 0.23 | 25.61 | 25.67 | 25.61 | 100 |
