Hot Features
프리미엄
MUSQ Global Music Industry Index ETF (MUSQ)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8082 | 3.33278350515 | 24.25 | 25.085 | 24.2129 | 597 | 24.54068618 | SP |
| 4 | 1.3482 | 5.68620835091 | 23.71 | 25.085 | 23.13 | 779 | 23.91605906 | SP |
| 12 | 1.0082 | 4.1920997921 | 24.05 | 25.5 | 23.13 | 1072 | 24.03874779 | SP |
| 26 | 0.9082 | 3.76066252588 | 24.15 | 25.5 | 21.48 | 1162 | 23.57075744 | SP |
| 52 | -0.0218 | -0.0869218500797 | 25.08 | 25.7512 | 21.48 | 2000 | 24.48516324 | SP |
| 156 | 0.0482 | 0.192722910836 | 25.01 | 26 | 21.48 | 3279 | 24.56672839 | SP |
| 260 | 0.0482 | 0.192722910836 | 25.01 | 26 | 21.48 | 3279 | 24.56672839 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 25.0582 | 0.03 | 0.11 | 25.03 | 25.0896 | 25.03 | 572 |
| 1738107000 | 25.0308 | 0.19 | 0.78 | 24.93 | 25.0308 | 24.93 | 404 |
| 1738020600 | 24.8364 | 0.28 | 1.15 | 24.54 | 24.8364 | 24.54 | 102 |
| 1737761400 | 24.5551 | 0.34 | 1.41 | 24.43 | 24.5551 | 24.4 | 1135 |
| 1737675000 | 24.2129 | 0 | 0.00 | 24.2129 | 24.2129 | 24.2129 | 0 |
| 1737588600 | 24.2129 | -0.06 | -0.26 | 24.25 | 24.2801 | 24.2129 | 746 |
| 1737502200 | 24.2761 | 0.25 | 1.02 | 24.3 | 24.3 | 24.1888 | 1651 |
| 1737156600 | 24.0301 | 0.19 | 0.80 | 24.09 | 24.09 | 24.03 | 849 |
| 1737070200 | 23.8405 | -0.09 | -0.39 | 23.94 | 23.94 | 23.8405 | 127 |
| 1736983800 | 23.934 | 0.35 | 1.50 | 23.934 | 23.934 | 23.934 | 52 |
| 1736897400 | 23.5814 | 0.23 | 0.99 | 23.64 | 23.64 | 23.5814 | 248 |
| 1736811000 | 23.3496 | -0.02 | -0.11 | 23.24 | 23.3496 | 23.13 | 694 |
| 1736551800 | 23.3743 | -0.29 | -1.23 | 23.79 | 23.79 | 23.3743 | 1474 |
| 1736379000 | 23.6655 | -0.06 | -0.24 | 23.62 | 23.71 | 23.62 | 2012 |
| 1736292600 | 23.7216 | -0.11 | -0.45 | 23.71 | 23.7216 | 23.7 | 505 |
| 1736206200 | 23.8297 | 0.01 | 0.02 | 23.82 | 23.87 | 23.81 | 1678 |
| 1735947000 | 23.824 | 0.18 | 0.78 | 23.82 | 23.824 | 23.82 | 349 |
| 1735860600 | 23.64 | -0.06 | -0.27 | 23.71 | 23.87 | 23.64 | 433 |
| 1735687800 | 23.7049 | -0.12 | -0.48 | 24.17 | 24.17 | 23.69 | 3974 |
| 1735601400 | 23.8203 | -0.21 | -0.87 | 23.5 | 23.8727 | 23.5 | 1548 |
| 1735342200 | 24.0299 | -0.2 | -0.82 | 24.08 | 24.08 | 23.9 | 323 |
| 1735255800 | 24.2282 | 0.04 | 0.19 | 25.5 | 25.5 | 24.2282 | 171 |
| 1735077840 | 24.1833 | 0.12 | 0.51 | 24.1833 | 24.1833 | 24.1833 | 28 |
| 1734996600 | 24.0611 | -0.02 | -0.06 | 24.01 | 24.0611 | 23.9 | 2345 |
| 1734737400 | 24.0761 | 0.15 | 0.64 | 23.66 | 24.16 | 23.66 | 360 |
| 1734651000 | 23.9237 | 0.06 | 0.24 | 24.1 | 24.1 | 23.9 | 4478 |
| 1734564600 | 23.8669 | -0.66 | -2.68 | 24.74 | 24.74 | 23.8669 | 292 |
| 1734478200 | 24.523 | -0.04 | -0.18 | 24.59 | 24.59 | 24.5 | 353 |
| 1734391800 | 24.5663 | -0.04 | -0.15 | 24.67 | 24.696 | 24.5663 | 1138 |
| 1734132600 | 24.6037 | 0.07 | 0.30 | 24.45 | 24.6037 | 24.45 | 8230 |
| 1734046200 | 24.529 | -0.04 | -0.17 | 24.58 | 24.58 | 24.529 | 371 |
| 1733959800 | 24.5715 | 0.17 | 0.71 | 24.55 | 24.595 | 24.55 | 526 |
| 1733873400 | 24.399 | -0.08 | -0.32 | 24.47 | 24.47 | 24.399 | 383 |
| 1733787000 | 24.4767 | -0.21 | -0.86 | 24.7 | 24.7 | 24.4767 | 276 |
| 1733527800 | 24.69 | 0.28 | 1.15 | 24.48 | 24.69 | 24.48 | 509 |
| 1733441400 | 24.4098 | -0.23 | -0.95 | 24.56 | 24.65 | 24.4098 | 1027 |
| 1733355000 | 24.6442 | 0.02 | 0.08 | 24.61 | 24.6456 | 24.57 | 684 |
| 1733268600 | 24.6236 | 0.22 | 0.90 | 24.05 | 24.6236 | 24.05 | 478 |
| 1733182200 | 24.405 | 0.22 | 0.91 | 24.22 | 24.405 | 24.18 | 1085 |
| 1732917840 | 24.1855 | 0.07 | 0.29 | 24.28 | 24.28 | 24.09 | 487 |
| 1732750200 | 24.1151 | 0.15 | 0.62 | 24.14 | 24.15 | 24.1151 | 363 |
| 1732663800 | 23.9668 | -0 | -0.01 | 24.21 | 24.21 | 23.88 | 1799 |
| 1732577400 | 23.97 | -0.02 | -0.09 | 24 | 24.094 | 23.8965 | 1596 |
| 1732318200 | 23.992 | 0.14 | 0.58 | 24.16 | 24.16 | 23.93 | 1032 |
| 1732231800 | 23.8527 | -0.08 | -0.34 | 23.9 | 23.9 | 23.78 | 1058 |
| 1732145400 | 23.9337 | 0.2 | 0.83 | 23.76 | 23.9337 | 23.76 | 1545 |
| 1732059000 | 23.7366 | 0.21 | 0.90 | 23.78 | 23.78 | 23.71 | 333 |
| 1731972600 | 23.5249 | 0.21 | 0.91 | 23.7 | 23.7 | 23.5249 | 614 |
| 1731713400 | 23.3126 | -0.15 | -0.62 | 23.48 | 23.48 | 23.294 | 1405 |
| 1731627000 | 23.4579 | -0.03 | -0.13 | 23.48 | 23.5826 | 23.4579 | 1480 |
| 1731540600 | 23.4893 | 0.03 | 0.15 | 23.54 | 23.5859 | 23.45 | 1826 |
| 1731454200 | 23.4546 | -0.41 | -1.72 | 23.88 | 23.88 | 23.4546 | 484 |
| 1731367800 | 23.866 | -0.05 | -0.19 | 23.75 | 23.866 | 23.75 | 387 |
| 1731108600 | 23.9122 | -0.25 | -1.03 | 24.18 | 24.18 | 23.9122 | 43 |
| 1731022200 | 24.1613 | 0.43 | 1.80 | 23.84 | 24.2293 | 23.84 | 1507 |
| 1730935800 | 23.734 | -0.14 | -0.60 | 24.05 | 24.05 | 23.58 | 883 |
| 1730849400 | 23.8767 | 0.26 | 1.09 | 24 | 24 | 23.8767 | 203 |
| 1730763000 | 23.6189 | 0.05 | 0.21 | 23.59 | 23.6189 | 23.55 | 934 |
| 1730500200 | 23.57 | 0.08 | 0.33 | 23.52 | 23.7 | 23.52 | 8275 |
| 1730413800 | 23.4934 | -0.2 | -0.83 | 23.51 | 23.51 | 23.47 | 2270 |
| 1730327400 | 23.6904 | -0.23 | -0.97 | 23.68 | 23.9 | 23.68 | 640 |
