Hot Features
프리미엄
Colterpoint Net Lease Real Estate ETF (NETL)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8982 | 3.46795366795 | 25.9 | 27.16 | 25.9 | 20203 | 26.41893069 | SP |
| 4 | 0.7682 | 2.95121014214 | 26.03 | 27.16 | 25.6401 | 18125 | 26.27506002 | SP |
| 12 | 1.0982 | 4.27315175097 | 25.7 | 27.16 | 24.32 | 10099 | 25.9420848 | SP |
| 26 | 2.8882 | 12.0794646591 | 23.91 | 27.16 | 23.56 | 11830 | 25.46795476 | SP |
| 52 | 2.1982 | 8.93577235772 | 24.6 | 27.16 | 23.56 | 8870 | 25.09191288 | SP |
| 156 | 2.3982 | 9.82868852459 | 24.4 | 27.67 | 20.13 | 11599 | 24.03424623 | SP |
| 260 | -4.5418 | -14.4920229738 | 31.34 | 32.65 | 20.13 | 15103 | 25.82709182 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1781217000 | 26.7982 | -0.06 | -0.22 | 26.9 | 27.16 | 26.7982 | 3245 |
| 1781130600 | 26.8572 | 0.14 | 0.51 | 26.8 | 27.035 | 26.8 | 14407 |
| 1781044200 | 26.7197 | 0.51 | 1.95 | 26.28 | 26.82 | 26.28 | 12696 |
| 1780957800 | 26.2084 | -0.09 | -0.32 | 26.26 | 26.41 | 26.15 | 29515 |
| 1780698600 | 26.2938 | 0.46 | 1.78 | 25.9 | 26.38 | 25.9 | 41154 |
| 1780612200 | 25.8343 | 0.18 | 0.71 | 25.87 | 25.945 | 25.71 | 12910 |
| 1780525800 | 25.6516 | -0.29 | -1.14 | 25.95 | 26.12 | 25.6401 | 24269 |
| 1780439400 | 25.9464 | 0.2 | 0.78 | 25.8 | 25.98 | 25.75 | 48589 |
| 1780353000 | 25.745 | -0.52 | -1.96 | 26.08 | 26.08 | 25.745 | 11787 |
| 1780093800 | 26.26 | -0.11 | -0.41 | 26.43 | 26.43 | 26.16 | 6780 |
| 1780007400 | 26.3675 | -0.11 | -0.42 | 26.43 | 26.5083 | 26.29 | 4421 |
| 1779921000 | 26.4795 | -0.18 | -0.69 | 26.59 | 26.73 | 26.4795 | 26526 |
| 1779834600 | 26.6629 | 0.1 | 0.38 | 26.62 | 26.68 | 26.52 | 36492 |
| 1779489000 | 26.5631 | 0.02 | 0.09 | 26.59 | 26.6299 | 26.335 | 26544 |
| 1779402600 | 26.539 | -0 | -0.01 | 26.475 | 26.5699 | 26.35 | 2672 |
| 1779316200 | 26.5429 | 0.28 | 1.07 | 26.24 | 26.55 | 26.24 | 13875 |
| 1779229800 | 26.2623 | 0.03 | 0.12 | 26.24 | 26.3495 | 26.24 | 7173 |
| 1779143400 | 26.2301 | 0.27 | 1.06 | 25.99 | 26.2899 | 25.99 | 12574 |
| 1778884200 | 25.9561 | -0.16 | -0.61 | 26.03 | 26.04 | 25.8317 | 8742 |
| 1778797800 | 26.1159 | -0.07 | -0.26 | 26.23 | 26.28 | 26.1159 | 1267 |
| 1778711400 | 26.1835 | -0.32 | -1.20 | 26.5 | 26.5 | 26.125 | 7706 |
| 1778625000 | 26.502 | -0.04 | -0.13 | 26.58 | 26.5999 | 26.33 | 4849 |
| 1778538600 | 26.5371 | -0.07 | -0.28 | 26.58 | 26.585 | 26.49 | 1597 |
| 1778279400 | 26.6105 | 0.1 | 0.38 | 26.55 | 26.7789 | 26.55 | 2429 |
| 1778193000 | 26.5087 | -0.01 | -0.05 | 26.52 | 26.575 | 26.4 | 3289 |
| 1778106600 | 26.5213 | 0.15 | 0.56 | 26.38 | 26.66 | 26.38 | 9456 |
| 1778020200 | 26.3745 | 0.34 | 1.32 | 26.08 | 26.3745 | 26.08 | 1275 |
| 1777933800 | 26.031 | -0.3 | -1.13 | 26.18 | 26.18 | 25.975 | 3463 |
| 1777674600 | 26.3296 | -0.11 | -0.41 | 26.5 | 26.5 | 26.32 | 5390 |
| 1777588200 | 26.4374 | 0.27 | 1.04 | 26.17 | 26.47 | 26.17 | 4135 |
| 1777501800 | 26.1651 | -0.28 | -1.06 | 26.32 | 26.43 | 26.03 | 6541 |
| 1777415400 | 26.4441 | 0.12 | 0.47 | 26.26 | 26.4499 | 26.26 | 2017 |
| 1777329000 | 26.3204 | -0.12 | -0.46 | 26.41 | 26.576133 | 26.3204 | 4430 |
| 1777069800 | 26.4428 | -0.01 | -0.04 | 26.41 | 26.56 | 26.41 | 7045 |
| 1776983400 | 26.453 | 0.18 | 0.70 | 26.32 | 26.5399 | 26.32 | 3303 |
| 1776897000 | 26.2695 | -0.31 | -1.17 | 26.57 | 26.57 | 26.2398 | 5635 |
| 1776810600 | 26.5803 | -0.23 | -0.86 | 26.79 | 26.85 | 26.5003 | 2188 |
| 1776724200 | 26.812 | -0.03 | -0.12 | 26.81 | 26.9099 | 26.7601 | 4724 |
| 1776465000 | 26.845 | 0.45 | 1.69 | 26.48 | 26.845 | 26.48 | 4809 |
| 1776378600 | 26.3992 | 0.2 | 0.75 | 26.18 | 26.4299 | 26.18 | 3928 |
| 1776292200 | 26.203 | 0.06 | 0.23 | 26.13 | 26.203 | 26.07 | 4908 |
| 1776205800 | 26.1441 | 0.17 | 0.65 | 25.95 | 26.1441 | 25.95 | 2193 |
| 1776119400 | 25.9752 | -0.08 | -0.29 | 25.99 | 26 | 25.78 | 3137 |
| 1775860200 | 26.0514 | 0.11 | 0.43 | 25.98 | 26.14 | 25.98 | 1846 |
| 1775773800 | 25.9386 | 0.29 | 1.12 | 25.61 | 26.1 | 25.5 | 2950 |
| 1775687400 | 25.6516 | 0.31 | 1.23 | 25.57 | 25.74 | 25.57 | 3849 |
| 1775601000 | 25.3403 | 0.33 | 1.32 | 25 | 25.4382 | 25 | 14002 |
| 1775514600 | 25.01 | -0.07 | -0.27 | 25.05 | 25.05 | 25 | 8049 |
| 1775169000 | 25.0778 | 0.21 | 0.83 | 24.81 | 25.16 | 24.81 | 10299 |
| 1775082600 | 24.8703 | 0.18 | 0.73 | 24.81 | 24.9594 | 24.65 | 6689 |
| 1774996200 | 24.6895 | 0.15 | 0.63 | 24.72 | 24.7701 | 24.61 | 8250 |
| 1774909800 | 24.5361 | 0.17 | 0.69 | 24.5 | 24.68 | 24.4401 | 8706 |
| 1774650600 | 24.368 | -0.36 | -1.46 | 24.52 | 24.68 | 24.32 | 32028 |
| 1774564200 | 24.73 | 0.06 | 0.23 | 24.64 | 24.83 | 24.64 | 3465 |
| 1774477800 | 24.6723 | -0.14 | -0.56 | 24.91 | 24.99 | 24.5713 | 17492 |
| 1774391400 | 24.81 | -0.11 | -0.44 | 24.86 | 25.05 | 24.81 | 9538 |
| 1774305000 | 24.9201 | 0.12 | 0.49 | 25.09 | 25.2399 | 24.9201 | 5141 |
| 1774045800 | 24.7992 | -0.94 | -3.66 | 25.7 | 25.7 | 24.7992 | 9405 |
| 1773959400 | 25.74 | -0.1 | -0.39 | 25.72 | 25.88 | 25.656 | 11944 |
| 1773873000 | 25.8403 | -0.44 | -1.67 | 26.17 | 26.18 | 25.8403 | 7291 |
| 1773786600 | 26.28 | 0.08 | 0.32 | 26.22 | 26.51 | 26.22 | 7540 |
| 1773700200 | 26.1963 | 0.24 | 0.91 | 26.05 | 26.36 | 26.05 | 9219 |
| 1773441000 | 25.96 | -0.04 | -0.13 | 26.19 | 26.31 | 25.96 | 4201 |
| 1773354600 | 25.995 | -0.06 | -0.21 | 25.97 | 26.22 | 25.7501 | 16919 |
