Hot Features
프리미엄
MUSQ Global Music Industry Index ETF (MUSQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5941 | -2.25037878788 | 26.4 | 26.4 | 25.55 | 2236 | 25.74093747 | SP |
| 4 | -0.5441 | -2.06489563567 | 26.35 | 27.17 | 25.55 | 1354 | 26.29961711 | SP |
| 12 | 1.1359 | 4.60437778679 | 24.67 | 27.17 | 23.13 | 1666 | 25.34495239 | SP |
| 26 | 3.8059 | 17.2995454545 | 22 | 27.17 | 22 | 1538 | 24.40673449 | SP |
| 52 | 0.8459 | 3.3890224359 | 24.96 | 27.17 | 21.48 | 1772 | 24.59701972 | SP |
| 156 | 0.7959 | 3.18232706917 | 25.01 | 27.17 | 21.48 | 3216 | 24.63188488 | SP |
| 260 | 0.7959 | 3.18232706917 | 25.01 | 27.17 | 21.48 | 3216 | 24.63188488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.8059 | 0.18 | 0.71 | 25.67 | 25.9227 | 25.67 | 1892 |
| 1741303800 | 25.6239 | -0.49 | -1.87 | 25.97 | 25.97 | 25.6 | 6496 |
| 1741217400 | 26.113 | 0.32 | 1.25 | 25.87 | 26.113 | 25.87 | 1150 |
| 1741131000 | 25.7901 | -0.14 | -0.56 | 25.58 | 25.8395 | 25.55 | 756 |
| 1741044600 | 25.935 | -0.18 | -0.69 | 26.4 | 26.4 | 25.935 | 888 |
| 1740785400 | 26.1165 | 0.04 | 0.16 | 25.98 | 26.1165 | 25.98 | 407 |
| 1740699000 | 26.0747 | -0.29 | -1.11 | 26.5 | 26.5 | 26.0747 | 304 |
| 1740612600 | 26.3684 | -0.03 | -0.11 | 26.53 | 26.53 | 26.3684 | 118 |
| 1740526200 | 26.3981 | -0.22 | -0.83 | 27.16 | 27.16 | 26.3981 | 1544 |
| 1740439800 | 26.618 | -0.09 | -0.34 | 26.85 | 26.85 | 26.57 | 499 |
| 1740180600 | 26.7084 | -0.1 | -0.38 | 27.05 | 27.09 | 26.7084 | 1117 |
| 1740094200 | 26.8092 | 0.01 | 0.04 | 26.99 | 27 | 26.7799 | 1359 |
| 1740007800 | 26.7974 | -0.13 | -0.48 | 26.6 | 26.7974 | 26.6 | 3062 |
| 1739921400 | 26.9264 | -0.11 | -0.42 | 27.17 | 27.17 | 26.9264 | 2014 |
| 1739575800 | 27.0402 | 0.2 | 0.75 | 27.02 | 27.0402 | 26.93 | 1545 |
| 1739489400 | 26.8391 | 0.26 | 0.97 | 25.93 | 26.84 | 25.93 | 1755 |
| 1739403000 | 26.5811 | 0.27 | 1.03 | 26.17 | 26.5811 | 26.17 | 157 |
| 1739316600 | 26.3096 | 0.04 | 0.15 | 26.28 | 26.3096 | 26.2381 | 499 |
| 1739230200 | 26.2701 | 0.24 | 0.90 | 26.35 | 26.35 | 26.2701 | 164 |
| 1738971000 | 26.0347 | -0.07 | -0.27 | 26.25 | 26.2954 | 26.0347 | 5680 |
| 1738884600 | 26.1039 | 0.11 | 0.42 | 26.25 | 26.25 | 26.054 | 1581 |
| 1738798200 | 25.995 | -0.08 | -0.29 | 25.96 | 26.01 | 25.96 | 928 |
| 1738711800 | 26.07 | 0.81 | 3.20 | 25.68 | 26.07 | 25.68 | 11115 |
| 1738625400 | 25.2611 | -0.11 | -0.42 | 25.02 | 25.31 | 25.02 | 836 |
| 1738366200 | 25.3689 | -0.13 | -0.51 | 25.44 | 25.61 | 25.3689 | 9825 |
| 1738279800 | 25.4996 | 0.44 | 1.76 | 25.67 | 25.67 | 25.4 | 3884 |
| 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 | 24.22 | 24.2761 | 24.1888 | 1645 |
| 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 | 23.43 | 23.45 | 23.3743 | 1473 |
| 1736379000 | 23.6655 | -0.06 | -0.24 | 23.64 | 23.71 | 23.62 | 1641 |
| 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 | 432 |
| 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 | 318 |
| 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 | 23.8 | 24.16 | 23.79 | 350 |
| 1734651000 | 23.9237 | 0.06 | 0.24 | 23.9 | 23.98 | 23.9 | 4477 |
| 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 | 24.696 | 24.696 | 24.5663 | 1118 |
| 1734132600 | 24.6037 | 0.07 | 0.30 | 24.45 | 24.6037 | 24.45 | 8230 |
| 1734046200 | 24.529 | -0.04 | -0.17 | 24.548 | 24.548 | 24.529 | 363 |
| 1733959800 | 24.5715 | 0.17 | 0.71 | 24.55 | 24.595 | 24.55 | 515 |
| 1733873400 | 24.399 | -0.08 | -0.32 | 24.47 | 24.47 | 24.399 | 383 |
