Hot Features
프리미엄
Amplify BlueStar Israel Technology ETF (ITEQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -2.01441508039 | 54.11 | 54.5 | 52.39 | 8784 | 54.25403017 | SP |
| 4 | 1.84 | 3.59515435717 | 51.18 | 54.5 | 50.7 | 24905 | 52.18843756 | SP |
| 12 | 5.28 | 11.0599078341 | 47.74 | 54.5 | 47.5058 | 29952 | 52.08364993 | SP |
| 26 | 5.84 | 12.3781263247 | 47.18 | 54.5 | 41.65 | 16283 | 51.05744496 | SP |
| 52 | 6.94 | 15.0607638889 | 46.08 | 54.5 | 41.65 | 11589 | 49.62322249 | SP |
| 156 | 0.88 | 1.68776371308 | 52.14 | 57.96 | 35.75 | 22355 | 49.77888459 | SP |
| 260 | 7.5 | 16.4762741652 | 45.52 | 80.2 | 29.62 | 27104 | 56.03543229 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 54.03 | -0.25 | -0.46 | 53.96 | 54.46 | 53.9 | 6201 |
| 1737675000 | 54.28 | 0 | 0.00 | 54.28 | 54.28 | 54.28 | 0 |
| 1737588600 | 54.28 | -0.07 | -0.14 | 54.5 | 54.5 | 54.28 | 8514 |
| 1737502200 | 54.3544 | 0.74 | 1.38 | 54.11 | 54.3899 | 53.67 | 11638 |
| 1737156600 | 53.6127 | 0.32 | 0.59 | 54.06 | 54.3085 | 53.56 | 37968 |
| 1737070200 | 53.2962 | 0.5 | 0.95 | 52.94 | 53.6472 | 52.94 | 3616 |
| 1736983800 | 52.7923 | 0.89 | 1.72 | 52.88 | 52.9631 | 52.565 | 8612 |
| 1736897400 | 51.8999 | 0.87 | 1.70 | 51.7 | 52.02 | 51.49 | 2014 |
| 1736811000 | 51.0348 | -0.04 | -0.08 | 50.74 | 51.0348 | 50.7 | 8684 |
| 1736551800 | 51.0782 | -0.73 | -1.41 | 51.22 | 51.245 | 50.9 | 2304 |
| 1736379000 | 51.8076 | -0.19 | -0.37 | 51.85 | 51.85 | 51.24 | 909 |
| 1736292600 | 52 | -0.58 | -1.10 | 53.03 | 53.1221 | 51.82 | 85101 |
| 1736206200 | 52.58 | 0.48 | 0.93 | 53 | 53 | 52.58 | 54799 |
| 1735947000 | 52.0976 | 0.54 | 1.04 | 51.64 | 52.135 | 51.64 | 3922 |
| 1735860600 | 51.5599 | 0.08 | 0.16 | 51.68 | 52.12 | 51.365 | 108603 |
| 1735687800 | 51.4778 | 0.03 | 0.05 | 51.67 | 51.67 | 51.4778 | 1300 |
| 1735601400 | 51.45 | -0.24 | -0.46 | 51.18 | 51.61 | 50.79 | 54295 |
| 1735342200 | 51.69 | -0.84 | -1.61 | 52.2 | 52.2114 | 51.32 | 1712 |
| 1735255800 | 52.5346 | 0.16 | 0.31 | 52.18 | 52.5346 | 52.008 | 2435 |
| 1735077840 | 52.37 | 0.72 | 1.39 | 51.82 | 52.5 | 51.82 | 70995 |
| 1734996600 | 51.6522 | -0.2 | -0.39 | 52.03 | 52.11 | 51.45 | 58863 |
| 1734737400 | 51.853 | 0.69 | 1.35 | 50.85 | 52.12 | 50.62 | 61135 |
| 1734651000 | 51.16 | -0.06 | -0.12 | 51.44 | 51.4699 | 50.95 | 60807 |
| 1734564600 | 51.2202 | -1.75 | -3.30 | 53.05 | 53.07 | 50.94 | 63255 |
| 1734478200 | 52.9686 | -0.38 | -0.72 | 53.22 | 53.315 | 52.9 | 62904 |
| 1734391800 | 53.3532 | 0.59 | 1.12 | 53.02 | 53.66 | 52.92 | 59883 |
| 1734132600 | 52.7631 | -0.63 | -1.17 | 53.51 | 53.51 | 52.64 | 55600 |
| 1734046200 | 53.39 | 0.13 | 0.25 | 52.94 | 53.6 | 52.94 | 79475 |
| 1733959800 | 53.258 | 0.9 | 1.72 | 52.82 | 53.31 | 52.48 | 105984 |
| 1733873400 | 52.358 | -0.94 | -1.77 | 53.28 | 53.28 | 52.358 | 56462 |
| 1733787000 | 53.3011 | -0.47 | -0.88 | 53.76 | 53.76 | 53.27 | 7248 |
| 1733527800 | 53.7738 | 0.79 | 1.49 | 53.35 | 53.93 | 53.33 | 55336 |
| 1733441400 | 52.9834 | -1.23 | -2.26 | 53.91 | 53.91 | 52.9834 | 56052 |
| 1733355000 | 54.21 | 1.05 | 1.97 | 53.62 | 54.21 | 53.5 | 58176 |
| 1733268600 | 53.1646 | 0.42 | 0.80 | 52.66 | 53.24 | 52.58 | 71097 |
| 1733182200 | 52.7443 | -0.01 | -0.02 | 52.91 | 52.95 | 52.59 | 5593 |
| 1732917840 | 52.7556 | 0.54 | 1.04 | 52.44 | 52.86 | 52.35 | 4889 |
| 1732750200 | 52.2119 | -0.42 | -0.79 | 52.69 | 52.69 | 52 | 3937 |
| 1732663800 | 52.63 | -0.25 | -0.47 | 52.88 | 52.89 | 52.5375 | 7323 |
| 1732577400 | 52.8764 | 0.92 | 1.78 | 52.6 | 53.16 | 52.6 | 8530 |
| 1732318200 | 51.9536 | 0.3 | 0.59 | 51.7 | 52.1 | 51.7 | 5214 |
| 1732231800 | 51.65 | 1.34 | 2.66 | 50.62 | 51.84 | 50.62 | 9518 |
| 1732145400 | 50.3127 | 0.98 | 1.99 | 50 | 50.3127 | 49.82 | 3057 |
| 1732059000 | 49.3299 | 0.88 | 1.82 | 48.17 | 49.3299 | 48.17 | 8680 |
| 1731972600 | 48.4461 | 0.03 | 0.07 | 48.68 | 48.68 | 48.24 | 15428 |
| 1731713400 | 48.4132 | -1.02 | -2.06 | 48.94 | 48.94 | 48.37 | 2670 |
| 1731627000 | 49.4318 | -0.63 | -1.27 | 49.7 | 49.76 | 49.4318 | 6782 |
| 1731540600 | 50.0664 | -0.21 | -0.41 | 50.51 | 50.84 | 50.0664 | 2884 |
| 1731454200 | 50.2743 | -0.14 | -0.29 | 50.51 | 50.64 | 50.05 | 7511 |
| 1731367800 | 50.4183 | -0.17 | -0.33 | 49.9 | 50.48 | 49.9 | 8427 |
| 1731108600 | 50.5834 | -0.02 | -0.03 | 50.49 | 50.68 | 50.35 | 3171 |
| 1731022200 | 50.6003 | 0.83 | 1.67 | 49.96 | 50.6003 | 49.82 | 5596 |
| 1730935800 | 49.77 | 1.46 | 3.02 | 48.94 | 49.77 | 48.94 | 10619 |
| 1730849400 | 48.3094 | 0.8 | 1.69 | 47.73 | 48.3094 | 47.73 | 3997 |
| 1730763000 | 47.5058 | -0.28 | -0.59 | 47.74 | 47.9 | 47.5058 | 107666 |
| 1730500200 | 47.7854 | -0.05 | -0.10 | 47.74 | 48.1299 | 47.7 | 4759 |
| 1730413800 | 47.8341 | -0.59 | -1.22 | 48.6 | 48.6 | 47.8 | 5932 |
| 1730327400 | 48.4234 | -0.29 | -0.59 | 48.7 | 48.96 | 48.41 | 4642 |
| 1730241000 | 48.713 | -0.33 | -0.67 | 48.8 | 48.8 | 48.145 | 18430 |
| 1730154600 | 49.0406 | 0.68 | 1.41 | 49 | 49.33 | 49 | 2237 |
