Hot Features
프리미엄
Stone Ridge 2051 Inflation-Protected Longevity Income ETF (LIAF)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0733 | 0.408317875187 | 17.9517 | 18.1287 | 17.9199 | 2 | 18.1287 | SP |
| 4 | 0.4209 | 2.39092029698 | 17.6041 | 18.1287 | 17.4743 | 9 | 17.82799036 | SP |
| 12 | -0.0641 | -0.354357043745 | 18.0891 | 18.4307 | 17.4743 | 7 | 17.86522812 | SP |
| 26 | -1.175 | -6.11979166667 | 19.2 | 19.204 | 17.4743 | 4 | 17.91645663 | SP |
| 52 | -1.175 | -6.11979166667 | 19.2 | 19.204 | 17.4743 | 4 | 17.91645663 | SP |
| 156 | -1.175 | -6.11979166667 | 19.2 | 19.204 | 17.4743 | 4 | 17.91645663 | SP |
| 260 | -1.175 | -6.11979166667 | 19.2 | 19.204 | 17.4743 | 4 | 17.91645663 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 18.025 | -0.08 | -0.46 | 18.1079 | 18.1079 | 18.025 | 0 |
| 1738884600 | 18.1079 | -0.02 | -0.11 | 18.1287 | 18.1287 | 18.1079 | 0 |
| 1738798200 | 18.1287 | 0.15 | 0.84 | 17.9768 | 18.1287 | 17.9768 | 9 |
| 1738711800 | 17.9768 | -0.06 | -0.32 | 17.9494 | 17.9768 | 17.9494 | 0 |
| 1738625400 | 18.0349 | 0.12 | 0.64 | 17.9199 | 18.0349 | 17.9199 | 0 |
| 1738366200 | 17.9199 | -0.03 | -0.18 | 17.9517 | 17.9517 | 17.9199 | 0 |
| 1738279800 | 17.9517 | 0.02 | 0.12 | 17.9309 | 17.9517 | 17.9309 | 0 |
| 1738193400 | 17.9309 | -0.03 | -0.16 | 17.9604 | 17.9604 | 17.9309 | 100 |
| 1738107000 | 17.9604 | 0.01 | 0.04 | 17.9526 | 17.9604 | 17.9526 | 0 |
| 1738020600 | 17.9526 | 0.14 | 0.80 | 17.8109 | 17.9526 | 17.8109 | 10 |
| 1737761400 | 17.8109 | 0.07 | 0.40 | 17.7512 | 17.8109 | 17.7512 | 0 |
| 1737675000 | 17.7403 | 0 | 0.00 | 17.7403 | 17.7403 | 17.7403 | 0 |
| 1737588600 | 17.7403 | -0.03 | -0.16 | 17.7693 | 17.7693 | 17.7403 | 0 |
| 1737502200 | 17.7693 | 0.05 | 0.31 | 17.7148 | 17.7693 | 17.7148 | 7 |
| 1737156600 | 17.7148 | 0.01 | 0.05 | 17.7058 | 17.7148 | 17.7058 | 0 |
| 1737070200 | 17.7058 | 0.04 | 0.21 | 17.6683 | 17.7058 | 17.6683 | 0 |
| 1736983800 | 17.6683 | 0.19 | 1.11 | 17.4743 | 17.6683 | 17.4743 | 0 |
| 1736897400 | 17.4743 | -0.02 | -0.09 | 17.49 | 17.49 | 17.4743 | 10 |
| 1736811000 | 17.49 | 0.01 | 0.04 | 17.4822 | 17.49 | 17.4822 | 10 |
| 1736551800 | 17.4822 | -0.12 | -0.69 | 17.6041 | 17.6041 | 17.4822 | 20 |
| 1736379000 | 17.6041 | 0.06 | 0.35 | 17.5434 | 17.6041 | 17.5434 | 10 |
| 1736292600 | 17.5434 | -0.06 | -0.32 | 17.6001 | 17.6001 | 17.5434 | 0 |
| 1736206200 | 17.6001 | -0.01 | -0.08 | 17.615 | 17.615 | 17.6001 | 11 |
| 1735947000 | 17.615 | -0.16 | -0.87 | 17.6845 | 17.6845 | 17.615 | 0 |
| 1735860600 | 17.77 | 0.01 | 0.05 | 17.7604 | 17.77 | 17.7604 | 3 |
| 1735687800 | 17.7604 | -0.03 | -0.17 | 17.7915 | 17.7915 | 17.7604 | 0 |
| 1735601400 | 17.7915 | 0.06 | 0.35 | 17.73 | 17.7915 | 17.73 | 10 |
| 1735342200 | 17.73 | -0.09 | -0.49 | 17.8169 | 17.8169 | 17.73 | 0 |
| 1735255800 | 17.8169 | 0.01 | 0.06 | 17.8058 | 17.8169 | 17.8058 | 0 |
| 1735077840 | 17.8058 | 0.06 | 0.31 | 17.75 | 17.8058 | 17.75 | 0 |
| 1734996600 | 17.75 | -0.05 | -0.29 | 17.8018 | 17.8018 | 17.75 | 0 |
| 1734737400 | 17.8018 | 0.05 | 0.28 | 17.7525 | 17.8018 | 17.7525 | 12 |
| 1734651000 | 17.7525 | -0.15 | -0.81 | 17.898 | 17.898 | 17.7525 | 1 |
| 1734564600 | 17.898 | -0.14 | -0.80 | 18.0424 | 18.1 | 17.898 | 113 |
| 1734478200 | 18.0424 | -0.02 | -0.09 | 18.0594 | 18.0594 | 18.0424 | 0 |
| 1734391800 | 18.0594 | -0.02 | -0.09 | 18.075 | 18.075 | 18.0594 | 51 |
| 1734132600 | 18.075 | -0.08 | -0.44 | 18.1551 | 18.1551 | 18.075 | 0 |
| 1734046200 | 18.1551 | -0.11 | -0.60 | 18.265 | 18.265 | 18.1551 | 0 |
| 1733959800 | 18.265 | -0.07 | -0.36 | 18.3309 | 18.3309 | 18.265 | 0 |
| 1733873400 | 18.3309 | -0.01 | -0.05 | 18.3402 | 18.3402 | 18.3309 | 0 |
| 1733787000 | 18.3402 | -0.07 | -0.39 | 18.4114 | 18.4114 | 18.3402 | 0 |
| 1733527800 | 18.4114 | 0.02 | 0.11 | 18.391 | 18.4114 | 18.391 | 0 |
| 1733441400 | 18.391 | -0.03 | -0.18 | 18.4241 | 18.4241 | 18.391 | 0 |
| 1733355000 | 18.4241 | 0.09 | 0.51 | 18.33 | 18.4241 | 18.33 | 0 |
| 1733268600 | 18.33 | -0.1 | -0.52 | 18.3419 | 18.3419 | 18.33 | 0 |
| 1733182200 | 18.4252 | -0.01 | -0.03 | 18.4307 | 18.4307 | 18.4252 | 0 |
| 1732917840 | 18.4307 | 0.11 | 0.63 | 18.3161 | 18.4307 | 18.3161 | 0 |
| 1732750200 | 18.3161 | 0.07 | 0.36 | 18.2502 | 18.3161 | 18.2502 | 0 |
| 1732663800 | 18.2502 | -0.08 | -0.43 | 18.329 | 18.329 | 18.2502 | 0 |
| 1732577400 | 18.329 | 0.19 | 1.02 | 18.1439 | 18.329 | 18.1439 | 0 |
| 1732318200 | 18.1439 | 0.02 | 0.13 | 18.12 | 18.1439 | 18.12 | 0 |
| 1732231800 | 18.12 | -0.03 | -0.19 | 18.154 | 18.154 | 18.12 | 0 |
| 1732145400 | 18.154 | -0.02 | -0.09 | 18.1701 | 18.1701 | 18.154 | 0 |
| 1732059000 | 18.1701 | 0.05 | 0.28 | 18.1202 | 18.1701 | 18.1202 | 0 |
| 1731972600 | 18.1202 | 0.03 | 0.17 | 18.0896 | 18.1202 | 18.0896 | 0 |
| 1731713400 | 18.0896 | 0 | 0.00 | 18.0891 | 18.0896 | 18.0891 | 0 |
| 1731627000 | 18.0891 | 0.01 | 0.03 | 18.0828 | 18.0891 | 18.0828 | 0 |
| 1731540600 | 18.0828 | -0.08 | -0.41 | 18.1579 | 18.1579 | 18.0828 | 0 |
| 1731454200 | 18.1579 | -0.21 | -1.12 | 18.3637 | 18.3637 | 18.1579 | 0 |
| 1731367800 | 18.3637 | -0.04 | -0.22 | 18.4044 | 18.4044 | 18.3637 | 0 |
| 1731108600 | 18.4044 | 0.12 | 0.68 | 18.281 | 18.4044 | 18.281 | 0 |
