Hot Features
프리미엄
Yieldmax Nvda Option Income Strategy ETF (NVDY)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.66430469442 | 22.58 | 22.73 | 21.3836 | 1819890 | 22.13376805 | SP |
| 4 | 0.15 | 0.66430469442 | 22.58 | 24.55 | 21.3836 | 2316097 | 23.28909634 | SP |
| 12 | -3.54 | -13.4754472783 | 26.27 | 26.8299 | 21.3836 | 2242392 | 24.47258154 | SP |
| 26 | -4.46 | -16.4030893711 | 27.19 | 27.7799 | 20.54 | 1853948 | 24.54492686 | SP |
| 52 | -0.48 | -2.06807410599 | 23.21 | 31.77 | 20.54 | 1380787 | 25.71515814 | SP |
| 156 | 2.63 | 13.0845771144 | 20.1 | 31.77 | 19.6 | 903594 | 25.40228868 | SP |
| 260 | 2.63 | 13.0845771144 | 20.1 | 31.77 | 19.6 | 903594 | 25.40228868 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 22.69 | 0.58 | 2.62 | 22.54 | 22.7485 | 22.37 | 1209546 |
| 1737070200 | 22.11 | -0.27 | -1.21 | 22.67 | 22.67 | 22.08 | 1464374 |
| 1736983800 | 22.38 | 0.6 | 2.75 | 22 | 22.38 | 21.712 | 2052633 |
| 1736897400 | 21.78 | -0.19 | -0.86 | 22.36 | 22.36 | 21.5 | 1690644 |
| 1736811000 | 21.97 | -0.4 | -1.79 | 21.475 | 21.97 | 21.3836 | 1979726 |
| 1736551800 | 22.37 | -0.65 | -2.82 | 22.51 | 22.555 | 22.08 | 1858108 |
| 1736379000 | 23.02 | 0.09 | 0.39 | 23.12 | 23.42 | 22.6107 | 1825918 |
| 1736292600 | 22.93 | -1.2 | -4.97 | 24.47 | 24.48 | 22.89 | 3651652 |
| 1736206200 | 24.13 | 0.53 | 2.25 | 24.035 | 24.4499 | 24.01 | 3970105 |
| 1735947000 | 23.6 | -0.3 | -1.26 | 23.2799 | 23.6 | 23.2301 | 4581841 |
| 1735860600 | 23.9 | 0.55 | 2.36 | 23.59 | 23.92 | 23.405 | 3196519 |
| 1735687800 | 23.35 | -0.41 | -1.73 | 23.88 | 23.88 | 23.26 | 2370510 |
| 1735601400 | 23.76 | 0.06 | 0.25 | 23.38 | 24.0917 | 23.26 | 2119063 |
| 1735342200 | 23.7 | -0.38 | -1.58 | 23.94 | 23.94 | 23.3 | 1744519 |
| 1735255800 | 24.08 | 0 | 0.00 | 24.03 | 24.1395 | 23.7801 | 1316870 |
| 1735077840 | 24.08 | 0.12 | 0.50 | 24 | 24.225 | 23.88 | 1299440 |
| 1734996600 | 23.96 | 0.61 | 2.61 | 23.57 | 23.96 | 23.43 | 2093218 |
| 1734737400 | 23.35 | 0.61 | 2.68 | 22.5 | 23.41 | 22.3645 | 1564274 |
| 1734651000 | 22.74 | 0.25 | 1.11 | 22.83 | 23.2 | 22.5701 | 1511658 |
| 1734564600 | 22.49 | -0.21 | -0.93 | 23.19 | 23.58 | 22.3957 | 2654643 |
| 1734478200 | 22.7 | -0.3 | -1.30 | 22.5 | 22.89 | 22.185 | 2559666 |
| 1734391800 | 23 | -0.33 | -1.41 | 23.26 | 23.26 | 22.75 | 3231754 |
| 1734132600 | 23.33 | -0.42 | -1.77 | 23.95 | 24.005 | 23.06 | 2025397 |
| 1734046200 | 23.75 | -0.23 | -0.96 | 23.61 | 23.87 | 23.4999 | 1401524 |
| 1733959800 | 23.98 | 0.62 | 2.65 | 23.66 | 24.07 | 23.3851 | 1675744 |
| 1733873400 | 23.36 | -0.57 | -2.38 | 24.06 | 24.365 | 23.16 | 2301347 |
| 1733787000 | 23.93 | -0.55 | -2.25 | 24 | 24.1059 | 23.66 | 3045673 |
| 1733527800 | 24.48 | -0.33 | -1.33 | 24.76 | 24.8899 | 24.3199 | 3335433 |
| 1733441400 | 24.81 | -1.2 | -4.61 | 24.76 | 24.98 | 24.66 | 2948311 |
| 1733355000 | 26.01 | 0.4 | 1.56 | 25.85 | 26.06 | 25.64 | 4107106 |
| 1733268600 | 25.61 | 0.26 | 1.03 | 25.3749 | 25.61 | 25.285 | 2395162 |
| 1733182200 | 25.35 | 0.09 | 0.36 | 25.4 | 25.54 | 25.24 | 2631006 |
| 1732917840 | 25.26 | 0.46 | 1.85 | 25.03 | 25.38 | 24.93 | 1003663 |
| 1732750200 | 24.8 | -0.18 | -0.72 | 24.76 | 24.8 | 24.25 | 1863731 |
| 1732663800 | 24.98 | 0.16 | 0.64 | 25.05 | 25.3 | 24.791 | 1135883 |
| 1732577400 | 24.82 | -0.86 | -3.35 | 25.76 | 25.76 | 24.785 | 2348778 |
| 1732318200 | 25.68 | -0.72 | -2.73 | 26.32 | 26.48 | 25.5499 | 1805901 |
| 1732231800 | 26.4 | 0.64 | 2.48 | 26.34 | 26.8299 | 25.425 | 2235837 |
| 1732145400 | 25.76 | -0.17 | -0.66 | 25.875 | 25.8944 | 25.355 | 1686067 |
| 1732059000 | 25.93 | 0.92 | 3.68 | 25.2675 | 25.96 | 25.1501 | 1253542 |
| 1731972600 | 25.01 | -0.19 | -0.75 | 24.94 | 25.1851 | 24.53 | 1888247 |
| 1731713400 | 25.2 | -0.76 | -2.93 | 25.79 | 25.79 | 24.93 | 2601945 |
| 1731627000 | 25.96 | 0.11 | 0.43 | 25.91 | 26.1499 | 25.76 | 1050611 |
| 1731540600 | 25.85 | -0.14 | -0.54 | 26.06 | 26.07 | 25.76 | 1446154 |
| 1731454200 | 25.99 | 0.35 | 1.37 | 25.78 | 26.14 | 25.75 | 1846905 |
| 1731367800 | 25.64 | -0.23 | -0.89 | 25.95 | 25.99 | 25.37 | 3093267 |
| 1731108600 | 25.87 | -0.14 | -0.54 | 25.98 | 26.12 | 25.73 | 2990160 |
| 1731022200 | 26.01 | -0.63 | -2.36 | 25.69 | 26.03 | 25.6705 | 2328774 |
| 1730935800 | 26.64 | 0.66 | 2.54 | 26.44 | 26.75 | 26.22 | 4109148 |
| 1730849400 | 25.98 | 0.53 | 2.08 | 25.66 | 26 | 25.65 | 1862285 |
| 1730763000 | 25.45 | 0.17 | 0.67 | 25.61 | 25.84 | 25.345 | 2350422 |
| 1730500200 | 25.28 | 0.42 | 1.69 | 25.22 | 25.54 | 25.16 | 1621607 |
| 1730413800 | 24.86 | -1.14 | -4.38 | 25.71 | 25.71 | 24.73 | 2916484 |
| 1730327400 | 26 | -0.28 | -1.07 | 25.99 | 26.15 | 25.56 | 1257291 |
| 1730241000 | 26.28 | 0.13 | 0.50 | 26.11 | 26.4299 | 25.8701 | 1050796 |
| 1730154600 | 26.15 | -0.08 | -0.30 | 26.49 | 26.49 | 26.0733 | 1512333 |
| 1729895400 | 26.23 | 0.07 | 0.27 | 26.27 | 26.54 | 26.1501 | 1135769 |
| 1729809000 | 26.16 | 0.24 | 0.93 | 26.16 | 26.2 | 25.81 | 896121 |
| 1729722600 | 25.92 | -0.46 | -1.74 | 26.21 | 26.21 | 25.6 | 1693995 |
| 1729636200 | 26.38 | 0.02 | 0.08 | 26.3 | 26.45 | 26.14 | 1212166 |
| 1729549800 | 26.36 | 0.77 | 3.01 | 25.66 | 26.37 | 25.63 | 2069643 |
