Hot Features
프리미엄
American Beacon Glg Natural Resources ETF (MGNR)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.517 | 1.75313665649 | 29.49 | 30.007 | 29.1 | 44307 | 29.56637162 | SP |
| 4 | -2.353 | -7.27132262052 | 32.36 | 32.95 | 29.1 | 35524 | 31.01239147 | SP |
| 12 | -0.403 | -1.32522196646 | 30.41 | 33.7399 | 29.1 | 26413 | 31.1732353 | SP |
| 26 | 0.207 | 0.694630872483 | 29.8 | 33.7399 | 25.65 | 23027 | 29.9922392 | SP |
| 52 | 5.597 | 22.9291274068 | 24.41 | 33.7399 | 23.95 | 22005 | 29.32954051 | SP |
| 156 | 5.597 | 22.9291274068 | 24.41 | 33.7399 | 23.95 | 22005 | 29.32954051 | SP |
| 260 | 5.597 | 22.9291274068 | 24.41 | 33.7399 | 23.95 | 22005 | 29.32954051 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.007 | 0.24 | 0.81 | 29.93 | 30.007 | 29.7033 | 4385 |
| 1734996600 | 29.765 | 0.22 | 0.75 | 29.49 | 29.79 | 29.4 | 38692 |
| 1734737400 | 29.5434 | 0.42 | 1.45 | 28.97 | 29.68 | 28.97 | 118670 |
| 1734651000 | 29.1213 | -0.1 | -0.33 | 29.47 | 29.49 | 29.1 | 16659 |
| 1734564600 | 29.218 | -1.2 | -3.94 | 30.5 | 31.18 | 29.218 | 25602 |
| 1734478200 | 30.4159 | -0.25 | -0.83 | 30.45 | 30.45 | 30.09 | 25034 |
| 1734391800 | 30.67 | -0.26 | -0.84 | 30.99 | 30.99 | 30.63 | 17811 |
| 1734132600 | 30.9293 | -0.48 | -1.53 | 31.39 | 31.39 | 30.86 | 13809 |
| 1734046200 | 31.4111 | -0.66 | -2.06 | 31.81 | 31.81 | 31.4111 | 159285 |
| 1733959800 | 32.0703 | 0.28 | 0.88 | 31.87 | 32.125 | 31.8431 | 2840 |
| 1733873400 | 31.79 | -0.32 | -1.01 | 31.9 | 31.9 | 31.6 | 38970 |
| 1733787000 | 32.1148 | 0.22 | 0.70 | 32.509999 | 32.95 | 32.1148 | 8741 |
| 1733527800 | 31.8905 | -0.6 | -1.85 | 32.47 | 32.47 | 31.78 | 15090 |
| 1733441400 | 32.4904 | 0.21 | 0.66 | 32.57 | 32.58 | 32.36 | 3861 |
| 1733355000 | 32.276899 | -0.2 | -0.62 | 32.509999 | 32.93 | 32.15 | 91209 |
| 1733268600 | 32.478299 | 0.29 | 0.89 | 32.39 | 32.549999 | 32.2999 | 30183 |
| 1733182200 | 32.1929 | -0.31 | -0.94 | 32.54 | 32.54 | 32.07 | 22282 |
| 1732917840 | 32.4991 | 0.3 | 0.93 | 32.36 | 32.54 | 32.36 | 8567 |
| 1732750200 | 32.200699 | -0.12 | -0.36 | 32.47 | 32.49 | 32.17 | 44147 |
| 1732663800 | 32.3168 | -0.23 | -0.69 | 32.21 | 32.3614 | 32.1941 | 19900 |
| 1732577400 | 32.5422 | -0.18 | -0.54 | 32.86 | 32.86 | 32.52 | 13221 |
| 1732318200 | 32.72 | 0.02 | 0.06 | 32.64 | 32.81 | 32.53 | 158681 |
| 1732231800 | 32.7 | 0.61 | 1.90 | 32.38 | 32.72 | 32.31 | 12878 |
| 1732145400 | 32.09 | 0.11 | 0.34 | 32.03 | 32.229999 | 31.94 | 18732 |
| 1732059000 | 31.98 | 0.42 | 1.33 | 31.44 | 33.7399 | 31.44 | 36039 |
| 1731972600 | 31.56 | 0.74 | 2.39 | 31.05 | 31.61 | 31.05 | 26963 |
| 1731713400 | 30.8238 | -0.02 | -0.05 | 30.88 | 31.165 | 30.7772 | 21090 |
| 1731627000 | 30.84 | 0.13 | 0.42 | 30.77 | 30.92 | 30.6289 | 16253 |
| 1731540600 | 30.7107 | -0.19 | -0.62 | 30.99 | 30.99 | 30.69 | 18336 |
| 1731454200 | 30.9021 | -0.53 | -1.68 | 31.11 | 31.11 | 30.47 | 25147 |
| 1731367800 | 31.4287 | -0.35 | -1.10 | 31.62 | 31.62 | 31.19 | 7604 |
| 1731108600 | 31.7778 | -0.27 | -0.85 | 31.52 | 31.7778 | 31.4 | 11961 |
| 1731022200 | 32.049999 | 1.05 | 3.38 | 31.53 | 32.1 | 31.53 | 4483 |
| 1730935800 | 31.0031 | -0.01 | -0.02 | 30.89 | 31.14 | 30.3203 | 27425 |
| 1730849400 | 31.0093 | 0.71 | 2.34 | 30.35 | 31.0093 | 30.35 | 1955 |
| 1730763000 | 30.2999 | 0.24 | 0.81 | 30.35 | 30.62 | 30.26 | 9108 |
| 1730500200 | 30.0578 | -0.11 | -0.36 | 30.39 | 30.44 | 30.0578 | 4288 |
| 1730413800 | 30.1657 | -0.4 | -1.30 | 30.55 | 30.55 | 30.09 | 3788 |
| 1730327400 | 30.563 | -0.05 | -0.15 | 30.6 | 31.01 | 30.53 | 81201 |
| 1730241000 | 30.61 | 0.04 | 0.15 | 30.54 | 30.61 | 30.46 | 10027 |
| 1730154600 | 30.565 | -0.14 | -0.44 | 30.58 | 30.68 | 30.53 | 13385 |
| 1729895400 | 30.7 | -0.08 | -0.26 | 31.06 | 31.195 | 30.59 | 17156 |
| 1729809000 | 30.78 | 0.08 | 0.27 | 30.81 | 30.81 | 30.4477 | 16079 |
| 1729722600 | 30.6975 | -0.27 | -0.86 | 30.68 | 30.77 | 30.42 | 46386 |
| 1729636200 | 30.9625 | 0.27 | 0.88 | 30.77 | 30.9625 | 30.7167 | 8596 |
| 1729549800 | 30.6934 | -0.2 | -0.65 | 31.05 | 31.07 | 30.59 | 19848 |
| 1729290600 | 30.8936 | 0.36 | 1.17 | 30.81 | 30.92 | 30.54 | 6311 |
| 1729204200 | 30.5363 | -0.12 | -0.39 | 30.88 | 30.88 | 30.5363 | 6013 |
| 1729117800 | 30.6544 | 0.45 | 1.47 | 30.5 | 30.69 | 30.45 | 9480 |
| 1729031400 | 30.2091 | -0.7 | -2.27 | 30.3 | 30.36 | 30.01 | 54272 |
| 1728945000 | 30.91 | 0.15 | 0.49 | 30.48 | 31.17 | 30.48 | 8857 |
| 1728685800 | 30.76 | 0.32 | 1.07 | 30.63 | 30.82 | 30.63 | 15578 |
| 1728599400 | 30.4356 | 0.18 | 0.59 | 30.24 | 30.46 | 30.24 | 14084 |
| 1728513000 | 30.2566 | 0.09 | 0.29 | 29.88 | 30.3 | 29.88 | 30656 |
| 1728426600 | 30.17 | -0.55 | -1.79 | 30.26 | 30.35 | 29.94 | 38708 |
| 1728340200 | 30.72 | -0.2 | -0.65 | 30.88 | 30.88 | 30.53 | 6054 |
| 1728081000 | 30.9216 | 0.37 | 1.20 | 30.91 | 30.9399 | 30.78 | 2477 |
| 1727994600 | 30.5544 | -0.14 | -0.47 | 30.41 | 30.89 | 30.41 | 7020 |
| 1727908200 | 30.6989 | 0.1 | 0.33 | 30.56 | 30.87 | 30.56 | 5086 |
| 1727821800 | 30.5977 | 0.16 | 0.53 | 30.58 | 30.65 | 30.5019 | 2815 |
| 1727735400 | 30.4362 | -0.3 | -0.97 | 30.72 | 30.72 | 30.31 | 6350 |
| 1727476200 | 30.7336 | -0.06 | -0.20 | 30.91 | 30.99 | 30.67 | 8288 |
| 1727389800 | 30.795 | 0.35 | 1.14 | 30.88 | 30.96 | 30.755 | 3316 |
