Hot Features
프리미엄
Yieldmax Msft Option Income Strategy ETF (MSFO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.48869883934 | 16.37 | 16.76 | 16 | 42738 | 16.43575367 | SP |
| 4 | -0.91 | -5.29069767442 | 17.2 | 17.3 | 16 | 50008 | 16.81878119 | SP |
| 12 | -2.77 | -14.5330535152 | 19.06 | 19.3 | 16 | 62838 | 17.86749096 | SP |
| 26 | -2.77 | -14.5330535152 | 19.06 | 20.3 | 16 | 60573 | 18.62940563 | SP |
| 52 | -5.5 | -25.2409362093 | 21.79 | 23.04 | 16 | 62437 | 20.13432703 | SP |
| 156 | -3.81 | -18.9552238806 | 20.1 | 23.48 | 16 | 53109 | 20.55169544 | SP |
| 260 | -3.81 | -18.9552238806 | 20.1 | 23.48 | 16 | 53109 | 20.55169544 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 16.29 | 0.01 | 0.06 | 16.21 | 16.29 | 15.93 | 55026 |
| 1741303800 | 16.28 | -0.48 | -2.86 | 16.29 | 16.4172 | 16.21 | 47164 |
| 1741217400 | 16.76 | 0.48 | 2.95 | 16.41 | 16.76 | 16.323899 | 40311 |
| 1741131000 | 16.28 | -0.1 | -0.61 | 16.09 | 16.5299 | 16 | 58287 |
| 1741044600 | 16.379999 | -0.23 | -1.38 | 16.62 | 16.62 | 16.2 | 36879 |
| 1740785400 | 16.61 | 0.22 | 1.34 | 16.37 | 16.61 | 16.21 | 31047 |
| 1740699000 | 16.39 | -0.28 | -1.65 | 16.66 | 16.8498 | 16.39 | 43549 |
| 1740612600 | 16.665 | -0.03 | -0.15 | 16.64 | 16.8171 | 16.4642 | 34956 |
| 1740526200 | 16.69 | -0.17 | -1.01 | 16.83 | 16.83 | 16.55 | 71158 |
| 1740439800 | 16.86 | -0.12 | -0.71 | 17.01 | 17.26 | 16.649999 | 84231 |
| 1740180600 | 16.98 | -0.22 | -1.28 | 17.3 | 17.3 | 16.98 | 36787 |
| 1740094200 | 17.2 | 0.01 | 0.06 | 17.26 | 17.29 | 17.12 | 40556 |
| 1740007800 | 17.19 | 0.18 | 1.06 | 16.96 | 17.19 | 16.96 | 58948 |
| 1739921400 | 17.01 | 0.1 | 0.59 | 16.91 | 17.045 | 16.91 | 77457 |
| 1739575800 | 16.91 | -0.09 | -0.53 | 16.95 | 17 | 16.88 | 35655 |
| 1739489400 | 17 | 0.07 | 0.41 | 16.93 | 17.02 | 16.88 | 22854 |
| 1739403000 | 16.93 | -0.1 | -0.59 | 16.95 | 17.03 | 16.8331 | 59494 |
| 1739316600 | 17.03 | -0.03 | -0.18 | 17 | 17.1099 | 16.9862 | 30577 |
| 1739230200 | 17.06 | 0.01 | 0.06 | 17.09 | 17.2 | 17.06 | 60746 |
| 1738971000 | 17.05 | -0.14 | -0.81 | 17.2 | 17.2962 | 16.9301 | 79497 |
| 1738884600 | 17.19 | -0.28 | -1.60 | 17.25 | 17.3092 | 17.15 | 66545 |
| 1738798200 | 17.47 | -0.02 | -0.11 | 17.49 | 17.49 | 17.35 | 46259 |
| 1738711800 | 17.49 | 0.19 | 1.10 | 17.33 | 17.49 | 17.33 | 45890 |
| 1738625400 | 17.3 | -0.2 | -1.14 | 17.3 | 17.4895 | 17.21 | 62479 |
| 1738366200 | 17.5 | 0.01 | 0.06 | 17.69 | 17.69 | 17.49 | 75428 |
| 1738279800 | 17.49 | -0.96 | -5.20 | 17.98 | 17.98 | 17.42 | 176010 |
| 1738193400 | 18.45 | -0.15 | -0.81 | 18.6 | 18.6 | 18.4013 | 52958 |
| 1738107000 | 18.6 | 0.13 | 0.70 | 18.37 | 18.7179 | 18.11 | 70210 |
| 1738020600 | 18.47 | -0.08 | -0.43 | 18 | 18.47 | 17.8436 | 76352 |
| 1737761400 | 18.55 | -0.08 | -0.41 | 18.63 | 18.655 | 18.44 | 35854 |
| 1737675000 | 18.6271 | 0 | 0.00 | 18.6271 | 18.6271 | 18.6271 | 0 |
| 1737588600 | 18.6271 | 0.52 | 2.86 | 18.3 | 18.6271 | 18.3 | 122933 |
| 1737502200 | 18.11 | -0.06 | -0.33 | 18.46 | 18.46 | 18.04 | 183720 |
| 1737156600 | 18.17 | 0.17 | 0.94 | 18.2 | 18.2561 | 18.0901 | 60056 |
| 1737070200 | 18 | -0.1 | -0.55 | 18.1 | 18.12 | 18 | 30628 |
| 1736983800 | 18.1 | 0.37 | 2.09 | 17.91 | 18.1 | 17.91 | 69648 |
| 1736897400 | 17.73 | -0.06 | -0.31 | 17.7 | 17.82 | 17.53 | 46018 |
| 1736811000 | 17.786 | -0.03 | -0.19 | 17.69 | 17.8 | 17.61 | 65749 |
| 1736551800 | 17.82 | -0.2 | -1.11 | 18.02 | 18.02 | 17.66 | 76111 |
| 1736379000 | 18.02 | -0.32 | -1.74 | 18.05 | 18.11 | 17.94 | 37305 |
| 1736292600 | 18.34 | -0.2 | -1.08 | 18.59 | 18.59 | 18.28 | 81150 |
| 1736206200 | 18.54 | 0.22 | 1.20 | 18.53 | 18.6499 | 18.4024 | 93283 |
| 1735947000 | 18.32 | 0.09 | 0.49 | 18.19 | 18.3699 | 18.19 | 44786 |
| 1735860600 | 18.23 | 0.05 | 0.28 | 18.3 | 18.4 | 18 | 50957 |
| 1735687800 | 18.18 | -0.2 | -1.09 | 18.38 | 18.4564 | 18.18 | 54619 |
| 1735601400 | 18.38 | -0.3 | -1.61 | 18.35 | 18.5 | 18.25 | 44750 |
| 1735342200 | 18.68 | -0.2 | -1.06 | 18.8 | 18.8 | 18.4001 | 59954 |
| 1735255800 | 18.88 | -0.02 | -0.11 | 18.82 | 18.93 | 18.786 | 38703 |
| 1735077840 | 18.9 | 0.13 | 0.69 | 18.77 | 18.9 | 18.74 | 49750 |
| 1734996600 | 18.77 | 0.02 | 0.11 | 18.72 | 18.81 | 18.62 | 142081 |
| 1734737400 | 18.75 | 0.03 | 0.16 | 18.56 | 18.99 | 18.4501 | 38105 |
| 1734651000 | 18.72 | -0.07 | -0.37 | 18.88 | 18.9899 | 18.72 | 40746 |
| 1734564600 | 18.79 | -0.51 | -2.64 | 19.28 | 19.3 | 18.78 | 54752 |
| 1734478200 | 19.3 | 0.16 | 0.84 | 19.25 | 19.3 | 19.15 | 54012 |
| 1734391800 | 19.14 | 0.04 | 0.21 | 19.17 | 19.2226 | 19.0123 | 76442 |
| 1734132600 | 19.1 | -0.1 | -0.52 | 19.06 | 19.2 | 19.01 | 118875 |
| 1734046200 | 19.2 | -0.34 | -1.74 | 19.09 | 19.23 | 19.09 | 62655 |
| 1733959800 | 19.54 | 0.18 | 0.93 | 19.44 | 19.54 | 19.35 | 83831 |
| 1733873400 | 19.36 | -0.05 | -0.26 | 19.36 | 19.52 | 19.23 | 56599 |
| 1733787000 | 19.41 | 0.08 | 0.41 | 19.31 | 19.43 | 19.22 | 76886 |
