Hot Features
프리미엄
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0144 | -0.0948616600791 | 15.18 | 15.1999 | 15.08 | 7521 | 15.1605248 | SP |
| 4 | 0.0556 | 0.367968232958 | 15.11 | 15.1999 | 14.83 | 20512 | 15.07505018 | SP |
| 12 | -0.1044 | -0.683693516699 | 15.27 | 15.49 | 14.83 | 13296 | 15.12252077 | SP |
| 26 | 0.1456 | 0.969374167776 | 15.02 | 15.53 | 14.77 | 9466 | 15.13348245 | SP |
| 52 | 0.0856 | 0.567639257294 | 15.08 | 15.53 | 14.58 | 13960 | 14.98341122 | SP |
| 156 | 0.5956 | 4.08785175017 | 14.57 | 15.88 | 13.6 | 12956 | 14.92811463 | SP |
| 260 | 0.5956 | 4.08785175017 | 14.57 | 15.88 | 13.6 | 12956 | 14.92811463 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 15.1656 | 0.01 | 0.04 | 15.16 | 15.2 | 15.1406 | 1725 |
| 1738279800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.18 | 15.1 | 13687 |
| 1738193400 | 15.17 | 0.02 | 0.10 | 15.15 | 15.1993 | 15.15 | 3656 |
| 1738107000 | 15.155 | 0 | 0.03 | 15.14 | 15.17 | 15.14 | 8617 |
| 1738020600 | 15.15 | -0.03 | -0.20 | 15.08 | 15.18 | 15.08 | 6888 |
| 1737761400 | 15.18 | 0.11 | 0.73 | 15.18 | 15.18 | 15.12 | 4757 |
| 1737675000 | 15.0705 | 0 | 0.00 | 15.0705 | 15.0705 | 15.0705 | 0 |
| 1737588600 | 15.0705 | -0.08 | -0.52 | 15.12 | 15.12 | 15.05 | 34775 |
| 1737502200 | 15.15 | 0.05 | 0.35 | 15.15 | 15.15 | 15.06 | 20551 |
| 1737156600 | 15.0969 | 0.07 | 0.45 | 15.05 | 15.14 | 15.05 | 6330 |
| 1737070200 | 15.0298 | -0.04 | -0.23 | 15.06 | 15.14 | 14.89 | 51408 |
| 1736983800 | 15.065 | 0.12 | 0.79 | 15.05 | 15.1 | 15.02 | 13804 |
| 1736897400 | 14.9465 | 0.04 | 0.24 | 14.9 | 15.02 | 14.9 | 8835 |
| 1736811000 | 14.91 | -0.08 | -0.51 | 14.87 | 15.08 | 14.83 | 4992 |
| 1736551800 | 14.9869 | -0.08 | -0.51 | 15.06 | 15.1 | 14.96 | 10374 |
| 1736379000 | 15.064 | 0.03 | 0.21 | 15.16 | 15.18 | 14.84 | 82900 |
| 1736292600 | 15.0326 | -0.07 | -0.45 | 15.05 | 15.1 | 15.01 | 4505 |
| 1736206200 | 15.1 | 0.03 | 0.17 | 15.09 | 15.11 | 15.05 | 68679 |
| 1735947000 | 15.0746 | 0.01 | 0.10 | 15.11 | 15.1384 | 14.95 | 3948 |
| 1735860600 | 15.06 | 0.11 | 0.74 | 15.18 | 15.18 | 14.9836 | 14273 |
| 1735687800 | 14.95 | -0.03 | -0.20 | 15.01 | 15.08 | 14.95 | 6851 |
| 1735601400 | 14.98 | -0.09 | -0.60 | 14.95 | 15.07 | 14.93 | 13932 |
| 1735342200 | 15.07 | 0.01 | 0.07 | 15.01 | 15.14 | 15.01 | 16204 |
| 1735255800 | 15.06 | -0.05 | -0.31 | 14.98 | 15.0811 | 14.98 | 4484 |
| 1735077840 | 15.1071 | 0.06 | 0.41 | 15.1 | 15.1071 | 15.07 | 1849 |
| 1734996600 | 15.0456 | -0.03 | -0.20 | 15.06 | 15.19 | 14.97 | 7399 |
| 1734737400 | 15.075 | 0.08 | 0.56 | 14.99 | 15.1 | 14.9 | 41789 |
| 1734651000 | 14.991 | -0.04 | -0.26 | 15.17 | 15.17 | 14.98 | 7282 |
| 1734564600 | 15.03 | -0.17 | -1.09 | 15.15 | 15.22 | 15.03 | 6475 |
| 1734478200 | 15.195 | -0.05 | -0.30 | 15.26 | 15.26 | 15.195 | 2824 |
| 1734391800 | 15.24 | 0.03 | 0.16 | 15.28 | 15.28 | 15.2 | 10104 |
| 1734132600 | 15.215 | 0.02 | 0.10 | 15.21 | 15.24 | 15.21 | 1480 |
| 1734046200 | 15.2 | -0.1 | -0.65 | 15.31 | 15.31 | 15.17 | 7813 |
| 1733959800 | 15.3 | 0.04 | 0.26 | 15.21 | 15.3 | 15.21 | 3047 |
| 1733873400 | 15.26 | 0.05 | 0.33 | 15.41 | 15.41 | 15.23 | 4943 |
| 1733787000 | 15.2102 | -0.04 | -0.26 | 15.3 | 15.3 | 15.19 | 1887 |
| 1733527800 | 15.25 | 0.03 | 0.20 | 15.4 | 15.4 | 15.14 | 17191 |
| 1733441400 | 15.22 | -0.01 | -0.04 | 15.25 | 15.27 | 15.19 | 25127 |
| 1733355000 | 15.2254 | -0.11 | -0.75 | 15.24 | 15.27 | 15.225 | 4110 |
| 1733268600 | 15.34 | 0.03 | 0.20 | 15.35 | 15.35 | 15.24 | 7868 |
| 1733182200 | 15.31 | 0.05 | 0.32 | 15.49 | 15.49 | 15.245 | 11801 |
| 1732917840 | 15.261 | 0.03 | 0.18 | 15.25 | 15.261 | 15.25 | 955 |
| 1732750200 | 15.2334 | -0.03 | -0.21 | 15.34 | 15.34 | 15.21 | 10397 |
| 1732663800 | 15.2651 | -0.12 | -0.81 | 15.41 | 15.41 | 15.2567 | 3426 |
| 1732577400 | 15.39 | 0.15 | 0.99 | 15.27 | 15.39 | 15.23 | 3751 |
| 1732318200 | 15.239 | 0.07 | 0.45 | 15.29 | 15.29 | 15.226 | 50184 |
| 1732231800 | 15.17 | -0.01 | -0.07 | 15.13 | 15.25 | 15.13 | 20253 |
| 1732145400 | 15.18 | -0.03 | -0.17 | 15.19 | 15.31 | 15.17 | 3757 |
| 1732059000 | 15.2054 | 0.04 | 0.26 | 15.12 | 15.22 | 15.12 | 3624 |
| 1731972600 | 15.1655 | -0.02 | -0.16 | 15.24 | 15.24 | 15.13 | 3863 |
| 1731713400 | 15.19 | 0.02 | 0.13 | 15.12 | 15.19 | 15.12 | 4805 |
| 1731627000 | 15.1704 | -0.01 | -0.10 | 15.19 | 15.23 | 15.1704 | 8642 |
| 1731540600 | 15.185 | 0.05 | 0.36 | 15.18 | 15.22 | 15.18 | 3060 |
| 1731454200 | 15.13 | -0.14 | -0.89 | 15.26 | 15.26 | 15.12 | 19311 |
| 1731367800 | 15.2658 | 0.01 | 0.04 | 15.3 | 15.3 | 15.26 | 6752 |
| 1731108600 | 15.26 | 0.04 | 0.29 | 15.27 | 15.27 | 15.19 | 7788 |
| 1731022200 | 15.2156 | 0.11 | 0.71 | 15.11 | 15.3 | 15.11 | 5395 |
| 1730935800 | 15.1089 | 0.03 | 0.19 | 15.14 | 15.1486 | 15.05 | 6170 |
| 1730849400 | 15.08 | -0.06 | -0.42 | 15.06 | 15.16 | 15.06 | 13161 |
| 1730763000 | 15.1436 | 0.02 | 0.16 | 15.12 | 15.21 | 15.07 | 8456 |
| 1730500200 | 15.12 | -0.05 | -0.30 | 15.13 | 15.1625 | 15.06 | 60949 |
