Hot Features
프리미엄
Alps Global Travel Beneficiaries Etf (JRNY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.885 | 25.885 | 25.885 | 0 | 0 | SP |
| 4 | 0 | 0 | 25.885 | 25.885 | 25.885 | 0 | 0 | SP |
| 12 | 2.935 | 12.788671024 | 22.95 | 25.9509 | 22.8569 | 222 | 24.64221886 | SP |
| 26 | 1.255 | 5.09541209907 | 24.63 | 25.9509 | 21.225 | 338 | 23.94780587 | SP |
| 52 | 3.705 | 16.7042380523 | 22.18 | 25.9509 | 21.225 | 397 | 23.96298709 | SP |
| 156 | 1.565 | 6.43503289474 | 24.32 | 26.14 | 17.69 | 2236 | 21.65819161 | SP |
| 260 | 0.675 | 2.67750892503 | 25.21 | 27.31 | 17.69 | 2449 | 22.17804774 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732663800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732577400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732318200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732231800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732145400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1732059000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731972600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731713400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731627000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731540600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731454200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731367800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731108600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1731022200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730935800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730849400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730763000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730500200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730413800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730327400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730241000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1730154600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729895400 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729809000 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729722600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729636200 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729549800 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729290600 | 25.885 | 0 | 0.00 | 25.885 | 25.885 | 25.885 | 0 |
| 1729204200 | 25.885 | -0.01 | -0.02 | 25.78 | 25.885 | 25.78 | 1 |
| 1729117800 | 25.89 | -0.01 | -0.02 | 25.89 | 25.89 | 25.89 | 0 |
| 1729031400 | 25.895 | 0.02 | 0.09 | 25.79 | 25.895 | 25.79 | 21 |
| 1728945000 | 25.871 | -0.08 | -0.31 | 25.78 | 25.871 | 25.78 | 61 |
| 1728685800 | 25.9509 | 0.36 | 1.39 | 25.6 | 25.9509 | 25.6 | 448 |
| 1728599400 | 25.5949 | -0.09 | -0.34 | 25.5949 | 25.5949 | 25.5949 | 0 |
| 1728513000 | 25.6834 | 0.32 | 1.28 | 25.33 | 25.6834 | 25.33 | 357 |
| 1728426600 | 25.359 | -0.12 | -0.47 | 25.32 | 25.359 | 25.32 | 10 |
| 1728340200 | 25.48 | -0.01 | -0.02 | 25.38 | 25.48 | 25.38 | 11 |
| 1728081000 | 25.4857 | 0.53 | 2.13 | 25.28 | 25.4857 | 25.28 | 336 |
| 1727994600 | 24.9541 | -0.24 | -0.97 | 25.07 | 25.07 | 24.89 | 104 |
| 1727908200 | 25.199 | 0.06 | 0.22 | 25.199 | 25.199 | 25.199 | 5 |
| 1727821800 | 25.1438 | -0.33 | -1.28 | 25.03 | 25.1438 | 25.03 | 64 |
| 1727735400 | 25.4691 | -0.23 | -0.89 | 25.78 | 25.78 | 25.37 | 1648 |
| 1727476200 | 25.6979 | 0.1 | 0.38 | 25.6 | 25.6979 | 25.6 | 244 |
| 1727389800 | 25.6 | 0.93 | 3.77 | 25.42 | 25.6 | 25.42 | 581 |
| 1727303400 | 24.6705 | -0.18 | -0.73 | 24.6705 | 24.6705 | 24.6705 | 16 |
| 1727217000 | 24.8518 | 0.45 | 1.84 | 24.68 | 24.8518 | 24.68 | 1342 |
| 1727130600 | 24.4022 | 0.05 | 0.19 | 24.49 | 24.59 | 24.39 | 6334 |
| 1726871400 | 24.3563 | -0.11 | -0.44 | 24.3563 | 24.3563 | 24.3563 | 8 |
| 1726785000 | 24.4643 | 0.46 | 1.92 | 24.4643 | 24.4643 | 24.4643 | 0 |
| 1726698600 | 24.0033 | 0.02 | 0.08 | 23.99 | 24.0033 | 23.99 | 16 |
| 1726612200 | 23.9832 | 0.28 | 1.18 | 23.9832 | 23.9832 | 23.9832 | 0 |
| 1726525800 | 23.7028 | 0.15 | 0.63 | 23.7028 | 23.7028 | 23.7028 | 8 |
| 1726266600 | 23.5543 | 0.29 | 1.23 | 23.4 | 23.5543 | 23.4 | 329 |
| 1726180200 | 23.269 | 0.13 | 0.57 | 23.269 | 23.269 | 23.269 | 1 |
| 1726093800 | 23.1362 | 0.16 | 0.68 | 23.085 | 23.1362 | 23.085 | 101 |
| 1726007400 | 22.9788 | -0.16 | -0.68 | 23.18 | 23.18 | 22.9788 | 20 |
| 1725921000 | 23.136 | 0.28 | 1.22 | 23 | 23.136 | 23 | 416 |
| 1725661800 | 22.8569 | -0.33 | -1.42 | 22.8569 | 22.8569 | 22.8569 | 3 |
| 1725575400 | 23.1869 | -0.02 | -0.07 | 23.22 | 23.26 | 23.1869 | 303 |
| 1725489000 | 23.2027 | 1.06 | 4.80 | 22.95 | 23.2027 | 22.95 | 173 |
| 1725402600 | 22.14 | -1.42 | -6.03 | 23.42 | 23.42 | 22.14 | 449 |
| 1725057000 | 23.5614 | 0.08 | 0.35 | 23.47 | 23.5614 | 23.47 | 1459 |
| 1724970600 | 23.48 | 0.1 | 0.42 | 23.52 | 23.52 | 23.48 | 2 |
| 1724884200 | 23.3821 | -0.16 | -0.67 | 23.3194 | 23.3821 | 23.3194 | 152 |
