Hot Features
프리미엄
Neuberger Berman Disrupters ETF (NBDS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0431 | 3.48443345804 | 29.936 | 31.1253 | 29.81 | 663 | 30.34234389 | SP |
| 4 | 0.1791 | 0.581493506494 | 30.8 | 31.28 | 29.3944 | 2813 | 30.31192016 | SP |
| 12 | 1.4291 | 4.83620981387 | 29.55 | 31.6007 | 27.29 | 2497 | 30.40532958 | SP |
| 26 | 1.7391 | 5.9476744186 | 29.24 | 31.6007 | 25.6 | 2774 | 29.94499812 | SP |
| 52 | 7.2791 | 30.7135021097 | 23.7 | 31.6007 | 23.5442 | 2485 | 28.92078957 | SP |
| 156 | 6.7691 | 27.9599339116 | 24.21 | 31.6007 | 16.78 | 3133 | 22.74003608 | SP |
| 260 | 6.7691 | 27.9599339116 | 24.21 | 31.6007 | 16.78 | 3133 | 22.74003608 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 30.9791 | -0.15 | -0.47 | 31.03 | 31.03 | 30.9791 | 123 |
| 1732231800 | 31.1253 | 0.54 | 1.78 | 30.82 | 31.1253 | 30.82 | 401 |
| 1732145400 | 30.5806 | 0.05 | 0.17 | 30.5806 | 30.5806 | 30.5806 | 63 |
| 1732059000 | 30.5298 | 0.47 | 1.58 | 29.98 | 30.5298 | 29.98 | 1063 |
| 1731972600 | 30.0562 | 0.06 | 0.19 | 29.9 | 30.1 | 29.81 | 1497 |
| 1731713400 | 29.9991 | -0.84 | -2.71 | 30.49 | 30.49 | 29.936 | 299 |
| 1731627000 | 30.8363 | -0.22 | -0.71 | 31.13 | 31.13 | 30.8363 | 14126 |
| 1731540600 | 31.0568 | 0.01 | 0.04 | 31.2 | 31.28 | 31.0568 | 301 |
| 1731454200 | 31.0448 | 0.02 | 0.07 | 31.06 | 31.09 | 31.0448 | 3814 |
| 1731367800 | 31.0227 | 0 | 0.01 | 31.1 | 31.1 | 30.9418 | 1636 |
| 1731108600 | 31.0192 | 0.03 | 0.08 | 30.74 | 31.0192 | 30.74 | 343 |
| 1731022200 | 30.994 | 0.49 | 1.62 | 30.82 | 30.994 | 30.7699 | 1544 |
| 1730935800 | 30.5009 | 0.74 | 2.47 | 30.18 | 30.5009 | 30.18 | 5637 |
| 1730849400 | 29.7646 | 0.37 | 1.26 | 29.76 | 29.7646 | 29.76 | 350 |
| 1730763000 | 29.3944 | -0.26 | -0.87 | 29.54 | 29.59 | 29.3944 | 2582 |
| 1730500200 | 29.6514 | 0.04 | 0.13 | 29.7 | 29.7 | 29.6514 | 10197 |
| 1730413800 | 29.6118 | -1.05 | -3.42 | 30.3 | 30.3 | 29.585 | 8721 |
| 1730327400 | 30.6604 | -0.44 | -1.41 | 30.74 | 30.83 | 30.6604 | 726 |
| 1730241000 | 31.0974 | 0.47 | 1.53 | 30.7 | 31.0974 | 30.7 | 226 |
| 1730154600 | 30.6294 | -0.11 | -0.36 | 30.96 | 30.96 | 30.6294 | 201 |
| 1729895400 | 30.74 | 0.16 | 0.52 | 30.8 | 30.8 | 30.7 | 3719 |
| 1729809000 | 30.5823 | 0.15 | 0.50 | 30.65 | 30.73 | 30.525 | 2031 |
| 1729722600 | 30.429 | -0.43 | -1.39 | 30.6 | 30.6 | 30.27 | 1192 |
| 1729636200 | 30.8594 | -0.08 | -0.27 | 30.88 | 30.95 | 30.8594 | 494 |
| 1729549800 | 30.9432 | 0.06 | 0.19 | 30.86 | 30.99 | 30.8 | 3597 |
| 1729290600 | 30.8847 | 0.27 | 0.88 | 30.91 | 30.91 | 30.8847 | 840 |
| 1729204200 | 30.6168 | 0.03 | 0.09 | 30.7 | 30.8401 | 30.6168 | 5596 |
| 1729117800 | 30.5898 | -0.04 | -0.13 | 30.87 | 30.87 | 30.54 | 7569 |
| 1729031400 | 30.6304 | -0.97 | -3.07 | 31 | 31 | 30.575 | 2747 |
| 1728945000 | 31.6007 | 0.29 | 0.92 | 31.5799 | 31.6007 | 31.5799 | 800 |
| 1728685800 | 31.3114 | 0.32 | 1.02 | 31.38 | 31.4 | 31.31 | 8007 |
| 1728599400 | 30.995 | -0.05 | -0.17 | 30.82 | 31.05 | 30.82 | 10685 |
| 1728513000 | 31.0481 | 0.26 | 0.84 | 30.93 | 31.06 | 30.9 | 20448 |
| 1728426600 | 30.7903 | 0.51 | 1.69 | 30.57 | 30.7903 | 30.57 | 46 |
| 1728340200 | 30.2776 | -0.23 | -0.76 | 30.53 | 30.53 | 30.2776 | 1470 |
| 1728081000 | 30.5102 | 0.51 | 1.71 | 30.38 | 30.5102 | 30.38 | 141 |
| 1727994600 | 29.9975 | 0.06 | 0.21 | 29.92 | 29.9975 | 29.92 | 3352 |
| 1727908200 | 29.936 | 0.18 | 0.62 | 29.76 | 29.9946 | 29.76 | 471 |
| 1727821800 | 29.7513 | -0.48 | -1.58 | 30.39 | 30.39 | 29.7513 | 444 |
| 1727735400 | 30.2288 | -0 | -0.01 | 30.07 | 30.2288 | 30 | 320 |
| 1727476200 | 30.2326 | -0.37 | -1.21 | 30.54 | 30.54 | 30.2326 | 1582 |
| 1727389800 | 30.6032 | 0.21 | 0.69 | 30.97 | 30.97 | 30.5999 | 221 |
| 1727303400 | 30.3928 | 0.12 | 0.40 | 30.5 | 30.5 | 30.3928 | 1376 |
| 1727217000 | 30.2725 | 0.23 | 0.75 | 30.24 | 30.2725 | 30.24 | 113 |
| 1727130600 | 30.0468 | 0.11 | 0.36 | 30.15 | 30.15 | 29.98 | 778 |
| 1726871400 | 29.9401 | 0.03 | 0.09 | 29.93 | 29.9401 | 29.9 | 1865 |
| 1726785000 | 29.9133 | 0.88 | 3.03 | 29.82 | 29.98 | 29.82 | 310 |
| 1726698600 | 29.0325 | -0.17 | -0.60 | 29.13 | 29.35 | 29.0325 | 2273 |
| 1726612200 | 29.2068 | -0.06 | -0.22 | 29.5 | 29.5 | 29.2068 | 489 |
| 1726525800 | 29.2714 | -0.2 | -0.68 | 29.33 | 29.45 | 29.22 | 4455 |
| 1726266600 | 29.4722 | 0.24 | 0.83 | 29.45 | 29.4722 | 29.45 | 132 |
| 1726180200 | 29.2298 | 0.24 | 0.83 | 29.04 | 29.2298 | 29.04 | 431 |
| 1726093800 | 28.9895 | 0.83 | 2.96 | 28.32 | 28.9895 | 27.89 | 2567 |
| 1726007400 | 28.1549 | 0.3 | 1.07 | 27.9192 | 28.1549 | 27.9192 | 276 |
| 1725921000 | 27.8574 | 0.43 | 1.57 | 27.8 | 27.88 | 27.78 | 457 |
| 1725661800 | 27.4266 | -0.69 | -2.47 | 28.22 | 28.22 | 27.29 | 2460 |
| 1725575400 | 28.1201 | -0.14 | -0.51 | 28.12 | 28.1201 | 27.9999 | 697 |
| 1725489000 | 28.2641 | -0 | -0.00 | 28.02 | 28.2641 | 28.02 | 172 |
| 1725402600 | 28.265 | -1.34 | -4.51 | 29.36 | 29.36 | 28.265 | 320 |
| 1725057000 | 29.6006 | 0.44 | 1.51 | 29.55 | 29.6006 | 29.47 | 926 |
| 1724970600 | 29.1604 | -0.07 | -0.23 | 29.34 | 29.34 | 29.14 | 336 |
| 1724884200 | 29.2271 | -0.3 | -1.01 | 29.435 | 29.435 | 29.2271 | 101 |
| 1724797800 | 29.5259 | 0.23 | 0.79 | 29.18 | 29.56 | 29.18 | 104 |
| 1724711400 | 29.2959 | -0.44 | -1.47 | 29.66 | 29.66 | 29.2959 | 20 |
| 1724452200 | 29.7318 | 0.3 | 1.03 | 29.7 | 29.7318 | 29.6 | 545 |
