Hot Features
프리미엄
Ark Israel Innovative Technology ETF (IZRL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -0.918458781362 | 22.32 | 22.93 | 21.572 | 17061 | 22.34614851 | SP |
| 4 | -2.865 | -11.4691753403 | 24.98 | 26.16 | 21.572 | 18622 | 23.70531355 | SP |
| 12 | -0.675 | -2.961825362 | 22.79 | 26.16 | 21.572 | 15633 | 23.54726226 | SP |
| 26 | 3.125 | 16.4560294892 | 18.99 | 26.16 | 18.2 | 15274 | 21.93348537 | SP |
| 52 | 1.215 | 5.81339712919 | 20.9 | 26.16 | 17.95 | 15003 | 21.02629662 | SP |
| 156 | -1.205 | -5.16723842196 | 23.32 | 26.16 | 15.145 | 20023 | 19.4282478 | SP |
| 260 | 3.585 | 19.347004857 | 18.53 | 38.77 | 14 | 51834 | 28.84333916 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 21.715 | -0.73 | -3.23 | 22.06 | 22.21 | 21.572 | 15643 |
| 1741390200 | 22.44 | 0.25 | 1.13 | 22.15 | 22.44 | 21.78 | 25392 |
| 1741303800 | 22.19 | -0.74 | -3.23 | 22.69 | 22.69 | 22.19 | 13635 |
| 1741217400 | 22.93 | 0.52 | 2.30 | 22.545 | 22.93 | 22.25 | 14582 |
| 1741131000 | 22.415 | -0.22 | -0.97 | 22.32 | 22.63 | 21.93 | 16054 |
| 1741044600 | 22.6352 | -0.35 | -1.54 | 23.25 | 23.34 | 22.53 | 19670 |
| 1740785400 | 22.99 | -0.09 | -0.39 | 23 | 23.02 | 22.68 | 8804 |
| 1740699000 | 23.08 | -0.51 | -2.17 | 23.58 | 23.59 | 23.08 | 20917 |
| 1740612600 | 23.5912 | 0.06 | 0.24 | 23.6 | 23.92 | 23.5001 | 10419 |
| 1740526200 | 23.535 | -0.27 | -1.13 | 23.88 | 23.88 | 23.3 | 23513 |
| 1740439800 | 23.805 | -0.34 | -1.39 | 24.19 | 24.19 | 23.59 | 19210 |
| 1740180600 | 24.1402 | -0.68 | -2.72 | 24.74 | 24.82 | 24.04 | 52736 |
| 1740094200 | 24.8164 | -0.3 | -1.19 | 25 | 25 | 24.61 | 13676 |
| 1740007800 | 25.1153 | -0.19 | -0.73 | 25.27 | 26.16 | 25.115 | 6391 |
| 1739921400 | 25.3011 | 0.33 | 1.32 | 25.25 | 25.4565 | 25.17 | 18465 |
| 1739575800 | 24.9714 | 0.22 | 0.89 | 25.16 | 25.16 | 24.85 | 16549 |
| 1739489400 | 24.7501 | 0.09 | 0.35 | 24.86 | 25.0009 | 24.6805 | 33514 |
| 1739403000 | 24.665 | -0.23 | -0.93 | 24.43 | 24.73 | 24.38 | 9909 |
| 1739316600 | 24.8964 | -0.25 | -0.99 | 24.98 | 25.1099 | 24.85 | 14748 |
| 1739230200 | 25.1457 | 0.23 | 0.93 | 25.19 | 25.3016 | 25.0101 | 13344 |
| 1738971000 | 24.915 | -0.09 | -0.36 | 24.85 | 25.21 | 24.85 | 10956 |
| 1738884600 | 25.0061 | -0.08 | -0.33 | 25.15 | 25.17 | 24.9712 | 13517 |
| 1738798200 | 25.09 | 0.59 | 2.43 | 24.78 | 25.09 | 24.65 | 23973 |
| 1738711800 | 24.495 | 0.65 | 2.72 | 24.03 | 24.52 | 24.03 | 14101 |
| 1738625400 | 23.847 | -0.08 | -0.33 | 23.5 | 23.92 | 23.5 | 10458 |
| 1738366200 | 23.925 | -0.12 | -0.48 | 24.18 | 24.2236 | 23.82 | 7552 |
| 1738279800 | 24.04 | 0.2 | 0.82 | 24.03 | 24.1012 | 23.91 | 19527 |
| 1738193400 | 23.845 | 0.08 | 0.32 | 23.72 | 23.94 | 23.72 | 5440 |
| 1738107000 | 23.768 | 0.28 | 1.18 | 23.53 | 23.768 | 23.38 | 8838 |
| 1738020600 | 23.49 | -0.61 | -2.53 | 23.56 | 23.7595 | 23.3783 | 17404 |
| 1737761400 | 24.1 | -0.16 | -0.64 | 24.14 | 24.3113 | 24.06 | 15601 |
| 1737675000 | 24.255 | 0 | 0.00 | 24.255 | 24.255 | 24.255 | 0 |
| 1737588600 | 24.255 | -0.03 | -0.11 | 24.39 | 24.44 | 24.22 | 12412 |
| 1737502200 | 24.2815 | 0.41 | 1.72 | 23.99 | 24.3349 | 23.85 | 15562 |
| 1737156600 | 23.8704 | 0.1 | 0.42 | 23.96 | 24 | 23.7101 | 13240 |
| 1737070200 | 23.77 | 0.05 | 0.21 | 24.165 | 24.165 | 23.534 | 11770 |
| 1736983800 | 23.72 | 0.74 | 3.21 | 23.4 | 23.81 | 23.4 | 40307 |
| 1736897400 | 22.9833 | 0.35 | 1.56 | 23 | 23.08 | 22.85 | 5491 |
| 1736811000 | 22.63 | 0.09 | 0.42 | 22.52 | 22.66 | 22.2 | 8928 |
| 1736551800 | 22.5358 | -0.35 | -1.55 | 22.6 | 22.7018 | 22.515 | 5761 |
| 1736379000 | 22.89 | -0.33 | -1.43 | 23.05 | 23.05 | 22.78 | 17867 |
| 1736292600 | 23.2213 | -0.2 | -0.86 | 23.74 | 23.76 | 23.1678 | 9500 |
| 1736206200 | 23.4239 | 0.38 | 1.67 | 23.27 | 23.6398 | 23.27 | 14366 |
| 1735947000 | 23.04 | 0.25 | 1.10 | 22.6 | 23.04 | 22.6 | 8283 |
| 1735860600 | 22.79 | 0.4 | 1.79 | 22.65 | 22.93 | 22.55 | 43840 |
| 1735687800 | 22.39 | 0.16 | 0.72 | 22.29 | 22.515 | 22.2659 | 12436 |
| 1735601400 | 22.23 | 0.05 | 0.20 | 22.07 | 22.2962 | 21.9126 | 17682 |
| 1735342200 | 22.185 | -0.27 | -1.18 | 22.32 | 22.32 | 21.911 | 9604 |
| 1735255800 | 22.45 | 0.04 | 0.20 | 22.53 | 22.53 | 22.25 | 13020 |
| 1735077840 | 22.405 | 0.28 | 1.24 | 22.23 | 22.405 | 22.23 | 3756 |
| 1734996600 | 22.13 | 0.02 | 0.07 | 22.09 | 22.17 | 22.0601 | 6547 |
| 1734737400 | 22.1135 | 0.09 | 0.43 | 21.79 | 22.2839 | 21.79 | 11794 |
| 1734651000 | 22.019 | -0.14 | -0.63 | 22.07 | 22.2 | 21.87 | 12614 |
| 1734564600 | 22.159 | -0.52 | -2.30 | 22.65 | 22.9269 | 22.09 | 15484 |
| 1734478200 | 22.6802 | -0.01 | -0.07 | 22.79 | 22.79 | 22.56 | 14248 |
| 1734391800 | 22.695 | 0.4 | 1.77 | 22.4 | 22.76 | 22.3801 | 17077 |
| 1734132600 | 22.3 | -0.42 | -1.83 | 22.65 | 22.65 | 22.21 | 12772 |
| 1734046200 | 22.715 | 0.08 | 0.36 | 22.68 | 22.797 | 22.51 | 9149 |
| 1733959800 | 22.6345 | 0.14 | 0.64 | 22.73 | 22.73 | 22.44 | 15241 |
