Hot Features
프리미엄
Anydrus Advantage ETF (NDOW)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3594 | 1.46693877551 | 24.5 | 24.8594 | 24.5 | 5632 | 24.82473516 | SP |
| 4 | 0.361 | 1.47356562061 | 24.4984 | 24.8594 | 24.09 | 5662 | 24.58406105 | SP |
| 12 | -0.2537 | -1.01022972074 | 25.1131 | 25.46 | 24.09 | 3646 | 24.74708988 | SP |
| 26 | -0.2687 | -1.06932080022 | 25.1281 | 25.81 | 24.09 | 3967 | 24.89186319 | SP |
| 52 | -0.2506 | -0.99800876145 | 25.11 | 25.81 | 24.09 | 11802 | 25.07886242 | SP |
| 156 | -0.2506 | -0.99800876145 | 25.11 | 25.81 | 24.09 | 11802 | 25.07886242 | SP |
| 260 | -0.2506 | -0.99800876145 | 25.11 | 25.81 | 24.09 | 11802 | 25.07886242 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 24.8594 | 0.02 | 0.08 | 24.84 | 24.8594 | 24.84 | 116 |
| 1737502200 | 24.84 | 0.19 | 0.78 | 24.72 | 24.84 | 24.72 | 20931 |
| 1737156600 | 24.6489 | 0.1 | 0.39 | 24.5537 | 24.68 | 24.5537 | 818 |
| 1737070200 | 24.5537 | 0.05 | 0.22 | 24.5 | 24.5537 | 24.5 | 663 |
| 1736983800 | 24.5 | 0.26 | 1.09 | 24.2365 | 24.5 | 24.2365 | 108 |
| 1736897400 | 24.2365 | 0.07 | 0.28 | 24.1686 | 24.2365 | 24.1686 | 0 |
| 1736811000 | 24.1686 | -0.06 | -0.24 | 24.2279 | 24.2279 | 24.1236 | 2377 |
| 1736551800 | 24.2279 | -0.18 | -0.72 | 24.4044 | 24.4044 | 24.2279 | 214 |
| 1736379000 | 24.4044 | 0.03 | 0.11 | 24.377 | 24.4044 | 24.33 | 241 |
| 1736292600 | 24.377 | -0.07 | -0.30 | 24.4502 | 24.53 | 24.377 | 614 |
| 1736206200 | 24.4502 | 0 | 0.00 | 24.45 | 24.49 | 24.43 | 817 |
| 1735947000 | 24.45 | 0.13 | 0.52 | 24.09 | 24.45 | 24.09 | 47 |
| 1735860600 | 24.3246 | 0.01 | 0.04 | 24.3152 | 24.33 | 24.3152 | 118 |
| 1735687800 | 24.3152 | -0.03 | -0.11 | 24.75 | 24.75 | 24.28 | 1369 |
| 1735601400 | 24.342 | -0.08 | -0.33 | 24.4217 | 24.4217 | 24.29 | 9802 |
| 1735342200 | 24.4217 | -0.14 | -0.58 | 24.5556 | 24.5556 | 24.42 | 857 |
| 1735255800 | 24.5639 | 0.07 | 0.27 | 24.4984 | 24.62 | 24.47 | 57162 |
| 1735077840 | 24.4984 | 0.09 | 0.36 | 24.41 | 24.4984 | 24.41 | 943 |
| 1734996600 | 24.41 | 0.03 | 0.14 | 24.3757 | 24.41 | 24.27 | 1547 |
| 1734737400 | 24.3757 | 0.13 | 0.52 | 24.2494 | 24.52 | 24.2494 | 5408 |
| 1734651000 | 24.2494 | -0.11 | -0.46 | 24.361 | 24.361 | 24.21 | 21921 |
| 1734564600 | 24.361 | -0.4 | -1.62 | 24.7614 | 24.7614 | 24.361 | 468 |
| 1734478200 | 24.7614 | -0.37 | -1.48 | 24.8043 | 24.84 | 24.76 | 1198 |
| 1734391800 | 25.1332 | -0 | -0.01 | 25.1366 | 25.21 | 25.1332 | 2904 |
| 1734132600 | 25.1366 | -0.07 | -0.28 | 25.208 | 25.208 | 25.1366 | 1825 |
| 1734046200 | 25.208 | -0.11 | -0.44 | 25.3189 | 25.3189 | 25.1866 | 4362 |
| 1733959800 | 25.3189 | 0.05 | 0.21 | 25.265 | 25.34 | 25.265 | 1627 |
| 1733873400 | 25.265 | -0.12 | -0.46 | 25.3817 | 25.3817 | 25.265 | 857 |
| 1733787000 | 25.3817 | -0.02 | -0.09 | 25.4043 | 25.46 | 25.38 | 1420 |
| 1733527800 | 25.4043 | 0.04 | 0.15 | 25.3655 | 25.4043 | 25.3655 | 77 |
| 1733441400 | 25.3655 | -0.03 | -0.12 | 25.397 | 25.397 | 25.3655 | 204 |
| 1733355000 | 25.397 | 0.05 | 0.19 | 25.349 | 25.397 | 25.349 | 458 |
| 1733268600 | 25.349 | -0.01 | -0.04 | 25.3593 | 25.38 | 25.34 | 2606 |
| 1733182200 | 25.3593 | 0 | 0.01 | 25.3557 | 25.3593 | 25.31 | 5043 |
| 1732917840 | 25.3557 | 0.12 | 0.46 | 25.2395 | 25.3557 | 25.2395 | 0 |
| 1732750200 | 25.2395 | 0.03 | 0.12 | 25.21 | 25.27 | 25.19 | 697 |
| 1732663800 | 25.21 | -0.03 | -0.12 | 25.2412 | 25.2412 | 25.13 | 1997 |
| 1732577400 | 25.2412 | 0.13 | 0.53 | 25.1091 | 25.2412 | 25.1091 | 4881 |
| 1732318200 | 25.1091 | 0.09 | 0.35 | 25.0204 | 25.1091 | 25.0204 | 1311 |
| 1732231800 | 25.0204 | 0.1 | 0.40 | 24.64 | 25.0204 | 24.64 | 437 |
| 1732145400 | 24.9217 | -0.01 | -0.03 | 24.9293 | 24.97 | 24.88 | 1690 |
| 1732059000 | 24.9293 | 0.02 | 0.10 | 24.9053 | 24.97 | 24.85 | 9074 |
| 1731972600 | 24.9053 | 0.07 | 0.26 | 24.84 | 24.9053 | 24.84 | 37 |
| 1731713400 | 24.84 | -0.13 | -0.51 | 24.9666 | 24.9666 | 24.84 | 3 |
| 1731627000 | 24.9666 | -0.07 | -0.29 | 25.39 | 25.39 | 24.9666 | 77 |
| 1731540600 | 25.0398 | -0.03 | -0.10 | 25.0654 | 25.0654 | 25.0398 | 119 |
| 1731454200 | 25.0654 | -0.16 | -0.63 | 25.2252 | 25.2252 | 25.04 | 7477 |
| 1731367800 | 25.2252 | -0.06 | -0.24 | 25.2865 | 25.2865 | 25.2252 | 3326 |
| 1731108600 | 25.2865 | 0.01 | 0.02 | 25.2802 | 25.29 | 25.28 | 3689 |
| 1731022200 | 25.2802 | 0.16 | 0.66 | 25.1152 | 25.3 | 25.1152 | 7492 |
| 1730935800 | 25.1152 | 0.08 | 0.34 | 25.05 | 25.13 | 24.99 | 2472 |
| 1730849400 | 25.031 | 0.14 | 0.55 | 24.8929 | 25.031 | 24.8929 | 384 |
| 1730763000 | 24.8929 | 0.01 | 0.03 | 24.8866 | 24.8929 | 24.8866 | 410 |
| 1730500200 | 24.8866 | -0.06 | -0.25 | 24.948 | 25.02 | 24.8866 | 3356 |
| 1730413800 | 24.948 | -0.17 | -0.66 | 25.1131 | 25.1131 | 24.926 | 2493 |
| 1730327400 | 25.1131 | -0.07 | -0.28 | 25.1846 | 25.1846 | 25.1131 | 245 |
| 1730241000 | 25.1846 | -0 | -0.00 | 24.85 | 25.1846 | 24.85 | 4946 |
| 1730154600 | 25.1858 | 0.06 | 0.24 | 25.1243 | 25.1858 | 25.1243 | 26 |
| 1729895400 | 25.1243 | -0.05 | -0.20 | 25.1734 | 25.22 | 25.1243 | 850 |
| 1729809000 | 25.1734 | 0.04 | 0.17 | 25.1295 | 25.2299 | 25.1295 | 718 |
| 1729722600 | 25.1295 | -0.12 | -0.49 | 25.2526 | 25.2526 | 25.09 | 7262 |
