Hot Features
프리미엄
Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.39 | 9.74698102358 | 34.78 | 38.17 | 34.24 | 1572 | 35.23140101 | SP |
| 4 | 4.3084 | 12.7235570676 | 33.8616 | 38.17 | 32.31 | 2062 | 33.83892085 | SP |
| 12 | 6.99 | 22.4182168056 | 31.18 | 38.17 | 30.1658 | 1859 | 32.46564105 | SP |
| 26 | 7 | 22.4574911774 | 31.17 | 38.17 | 28.33 | 1560 | 31.89829088 | SP |
| 52 | 10.855 | 39.7400695589 | 27.315 | 38.17 | 25.7972 | 1422 | 30.97124592 | SP |
| 156 | 13.15 | 52.5579536371 | 25.02 | 38.17 | 25.01 | 1361 | 30.88194624 | SP |
| 260 | 13.15 | 52.5579536371 | 25.02 | 38.17 | 25.01 | 1361 | 30.88194624 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 36.0517 | 0.25 | 0.69 | 35.57 | 36.3599 | 35.02 | 5551 |
| 1731972600 | 35.8034 | 0.75 | 2.14 | 35.04 | 35.8034 | 34.24 | 1566 |
| 1731713400 | 35.0532 | -0.18 | -0.51 | 35.04 | 35.0532 | 34.95 | 726 |
| 1731627000 | 35.2334 | 0.1 | 0.29 | 35.12 | 35.26 | 35.12 | 683 |
| 1731540600 | 35.1323 | 0.18 | 0.53 | 34.9479 | 35.2367 | 34.9479 | 3349 |
| 1731454200 | 34.9479 | 0.33 | 0.95 | 34.78 | 34.9479 | 34.78 | 1539 |
| 1731367800 | 34.6186 | 0.2 | 0.59 | 34.31 | 34.71 | 34.31 | 3979 |
| 1731108600 | 34.4148 | -0.06 | -0.16 | 34.53 | 34.53 | 34.35 | 304 |
| 1731022200 | 34.4699 | 0.42 | 1.23 | 34.07 | 34.48 | 34.07 | 3144 |
| 1730935800 | 34.05 | 0.69 | 2.08 | 33.72 | 34.05 | 33.479999 | 2933 |
| 1730849400 | 33.3562 | 0.26 | 0.80 | 33.189999 | 33.409999 | 33.189999 | 1458 |
| 1730763000 | 33.0916 | -0.02 | -0.07 | 32.935 | 33.25 | 32.909999 | 7803 |
| 1730500200 | 33.1147 | 0.04 | 0.11 | 33 | 33.1147 | 32.9 | 416 |
| 1730413800 | 33.079099 | 0.03 | 0.09 | 32.909999 | 33.2 | 32.909999 | 1345 |
| 1730327400 | 33.049999 | -0.11 | -0.32 | 33.64 | 33.64 | 33.049999 | 1315 |
| 1730241000 | 33.156999 | 0.37 | 1.13 | 32.58 | 33.165 | 32.58 | 1890 |
| 1730154600 | 32.7873 | -0.15 | -0.44 | 32.59 | 32.869999 | 32.59 | 2395 |
| 1729895400 | 32.932699 | 0.02 | 0.05 | 33.24 | 33.24 | 32.932699 | 890 |
| 1729809000 | 32.9146 | 0.21 | 0.64 | 32.31 | 32.945999 | 32.31 | 1542 |
| 1729722600 | 32.703899 | -0.99 | -2.93 | 33.63 | 33.63 | 32.703899 | 1650 |
| 1729636200 | 33.692 | -0.17 | -0.50 | 33.8616 | 33.8616 | 33.6701 | 2715 |
| 1729549800 | 33.8616 | 0.33 | 0.97 | 34.16 | 34.16 | 33.54 | 1116 |
| 1729290600 | 33.5357 | 2.9 | 9.47 | 32.189999 | 33.64 | 32.189999 | 10579 |
| 1729204200 | 30.6354 | -0.49 | -1.57 | 31.69 | 31.69 | 30.6354 | 3889 |
| 1729117800 | 31.123 | -0.08 | -0.27 | 31.2064 | 31.2064 | 31.11 | 530 |
| 1729031400 | 31.2064 | -0.27 | -0.86 | 31.4775 | 31.4775 | 31.2064 | 340 |
| 1728945000 | 31.4775 | -0.3 | -0.94 | 31.37 | 31.8 | 31.37 | 978 |
| 1728685800 | 31.7747 | -0.19 | -0.58 | 32.095 | 32.095 | 31.7747 | 2272 |
| 1728599400 | 31.9612 | 0.12 | 0.36 | 31.85 | 32.07 | 31.84 | 1731 |
| 1728513000 | 31.8459 | 0.14 | 0.45 | 31.88 | 31.95 | 31.595 | 934 |
| 1728426600 | 31.7032 | 0.73 | 2.34 | 31.35 | 31.78 | 31.35 | 1239 |
| 1728340200 | 30.9775 | -0.65 | -2.05 | 31.76 | 31.76 | 30.9775 | 2332 |
| 1728081000 | 31.6256 | 0.48 | 1.55 | 31.2 | 31.6256 | 31.2 | 541 |
| 1727994600 | 31.1426 | -0.17 | -0.54 | 31.16 | 31.21 | 31.06 | 380 |
| 1727908200 | 31.3125 | 0.17 | 0.54 | 31.1447 | 31.3125 | 31.1447 | 640 |
| 1727821800 | 31.1447 | -0.19 | -0.60 | 31.49 | 31.49 | 31.1447 | 1687 |
| 1727735400 | 31.3326 | 0.05 | 0.16 | 31.38 | 31.38 | 31.205 | 524 |
| 1727476200 | 31.2837 | -0.16 | -0.49 | 31.42 | 31.42 | 31.2837 | 755 |
| 1727389800 | 31.4392 | -0.24 | -0.75 | 31.67 | 31.67 | 31.225 | 2784 |
| 1727303400 | 31.6752 | -0.54 | -1.68 | 31.5 | 31.7497 | 31.5 | 3233 |
| 1727217000 | 32.2157 | 0.48 | 1.52 | 31.7343 | 32.22 | 31.7343 | 3048 |
| 1727130600 | 31.7343 | 0.15 | 0.48 | 31.73 | 31.94 | 31.63 | 2020 |
| 1726871400 | 31.5837 | -0.05 | -0.15 | 31.83 | 31.83 | 31.535 | 2029 |
| 1726785000 | 31.6322 | 0.46 | 1.48 | 31.77 | 31.86 | 31.54 | 504 |
| 1726698600 | 31.1724 | -0.52 | -1.65 | 31.81 | 31.81 | 31.1724 | 863 |
| 1726612200 | 31.6958 | 0.32 | 1.02 | 31.65 | 31.6958 | 31.54 | 613 |
| 1726525800 | 31.3762 | -0 | -0.00 | 31.58 | 31.58 | 31.2375 | 2174 |
| 1726266600 | 31.3769 | 0.39 | 1.25 | 30.94 | 31.4199 | 30.94 | 1751 |
| 1726180200 | 30.9907 | 0.13 | 0.44 | 30.88 | 31.23 | 30.88 | 474 |
| 1726093800 | 30.8561 | 0.3 | 0.97 | 30.5603 | 30.8561 | 30.27 | 2013 |
| 1726007400 | 30.5603 | 0.01 | 0.04 | 30.76 | 30.76 | 30.42 | 1433 |
| 1725921000 | 30.5484 | 0.36 | 1.21 | 30.63 | 30.71 | 30.5484 | 1620 |
| 1725661800 | 30.1837 | -0.66 | -2.13 | 30.92 | 30.92 | 30.1658 | 1205 |
| 1725575400 | 30.8401 | 0.06 | 0.20 | 30.7781 | 31.8 | 30.67 | 2142 |
| 1725489000 | 30.7781 | 0.26 | 0.84 | 30.4 | 30.84 | 30.4 | 1643 |
| 1725402600 | 30.5215 | -0.83 | -2.64 | 31.62 | 31.62 | 30.5215 | 3242 |
| 1725057000 | 31.3477 | 0.17 | 0.54 | 31.44 | 31.44 | 31.2662 | 1405 |
| 1724970600 | 31.1798 | 0.17 | 0.55 | 31.25 | 31.29 | 31.08 | 2101 |
| 1724884200 | 31.0089 | -0.25 | -0.80 | 31.33 | 31.33 | 30.8982 | 1720 |
| 1724797800 | 31.26 | 0.16 | 0.51 | 31.18 | 31.33 | 31.1 | 1431 |
| 1724711400 | 31.1016 | 0.07 | 0.24 | 30.94 | 31.1199 | 30.94 | 2041 |
| 1724452200 | 31.0286 | 0.06 | 0.18 | 31.16 | 31.16 | 30.86 | 2513 |
| 1724365800 | 30.972 | -0.16 | -0.51 | 30.96 | 31.21 | 30.94 | 9460 |
| 1724279400 | 31.1323 | -0.56 | -1.78 | 31.25 | 31.25 | 31.1323 | 783 |
| 1724193000 | 31.6964 | 0.17 | 0.53 | 31.68 | 31.75 | 31.68 | 3912 |
