Hot Features
프리미엄
YieldMax Innovation Option Income Strategy ETF (OARK)
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 | 0.48 | 4.3956043956 | 10.92 | 11.4 | 10.8555 | 133947 | 11.07753572 | SP |
| 4 | 0.34 | 3.07414104882 | 11.06 | 11.4 | 10.28 | 124612 | 10.85903868 | SP |
| 12 | 1.26 | 12.426035503 | 10.14 | 11.4 | 9.66 | 116226 | 10.57886889 | SP |
| 26 | 0.85 | 8.05687203791 | 10.55 | 11.4 | 8.75 | 114327 | 10.55752895 | SP |
| 52 | -1.98 | -14.798206278 | 13.38 | 14.898 | 8.75 | 117042 | 11.59139479 | SP |
| 156 | -8.6199 | -43.0566586247 | 20.0199 | 21.2635 | 8.75 | 100382 | 12.97382388 | SP |
| 260 | -8.6199 | -43.0566586247 | 20.0199 | 21.2635 | 8.75 | 100382 | 12.97382388 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733959800 | 11.15 | 0.21 | 1.92 | 11.08 | 11.15 | 11.03 | 110529 |
| 1733873400 | 10.94 | -0.15 | -1.35 | 11.09 | 11.18 | 10.93 | 79880 |
| 1733787000 | 11.09 | -0.1 | -0.89 | 11.3 | 11.3199 | 10.98 | 90108 |
| 1733527800 | 11.19 | 0.25 | 2.29 | 11.02 | 11.22 | 11.02 | 299265 |
| 1733441400 | 10.94 | -0.05 | -0.45 | 11 | 11.0669 | 10.9001 | 124883 |
| 1733355000 | 10.99 | 0.2 | 1.85 | 10.92 | 10.99 | 10.8555 | 75598 |
| 1733268600 | 10.79 | -0.08 | -0.74 | 10.75 | 10.8375 | 10.74 | 112655 |
| 1733182200 | 10.87 | 0.14 | 1.30 | 10.81 | 10.87 | 10.74 | 182860 |
| 1732917840 | 10.73 | -0.27 | -2.45 | 10.67 | 10.73 | 10.6265 | 55984 |
| 1732750200 | 11 | 0.08 | 0.73 | 10.95 | 11.05 | 10.95 | 156476 |
| 1732663800 | 10.92 | -0.07 | -0.64 | 10.91 | 10.98 | 10.91 | 72842 |
| 1732577400 | 10.99 | 0.14 | 1.29 | 11 | 11.04 | 10.93 | 135942 |
| 1732318200 | 10.85 | 0.18 | 1.69 | 10.67 | 10.9085 | 10.67 | 81287 |
| 1732231800 | 10.67 | -0.03 | -0.28 | 10.79 | 10.79 | 10.53 | 149198 |
| 1732145400 | 10.7 | -0.08 | -0.74 | 10.82 | 10.82 | 10.59 | 157063 |
| 1732059000 | 10.78 | 0.14 | 1.32 | 10.52 | 10.82 | 10.52 | 98783 |
| 1731972600 | 10.64 | 0.22 | 2.11 | 10.5 | 10.69 | 10.47 | 167093 |
| 1731713400 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.28 | 25453 |
| 1731627000 | 10.44 | -0.34 | -3.15 | 10.7 | 10.78 | 10.43 | 130141 |
| 1731540600 | 10.78 | -0.2 | -1.82 | 11.06 | 11.19 | 10.73 | 172117 |
| 1731454200 | 10.98 | -0.16 | -1.44 | 11.07 | 11.1399 | 10.91 | 699388 |
| 1731367800 | 11.14 | 0.31 | 2.86 | 10.94 | 11.1699 | 10.94 | 185499 |
| 1731108600 | 10.83 | 0.2 | 1.88 | 10.58 | 10.8317 | 10.58 | 130546 |
| 1731022200 | 10.63 | -0.07 | -0.65 | 10.59 | 10.695 | 10.59 | 252907 |
| 1730935800 | 10.7 | 0.54 | 5.31 | 10.4 | 10.7 | 10.4 | 263076 |
| 1730849400 | 10.16 | 0.31 | 3.15 | 9.91 | 10.16 | 9.91 | 198202 |
| 1730763000 | 9.85 | 0 | 0.03 | 9.85 | 9.93 | 9.73 | 110547 |
| 1730500200 | 9.8474 | 0.19 | 1.94 | 9.85 | 9.869 | 9.7157 | 85402 |
| 1730413800 | 9.66 | -0.77 | -7.38 | 9.98 | 10 | 9.66 | 266276 |
| 1730327400 | 10.43 | -0.01 | -0.10 | 10.51 | 10.51 | 10.3529 | 111896 |
| 1730241000 | 10.44 | 0 | 0.00 | 10.48 | 10.48 | 10.35 | 119707 |
| 1730154600 | 10.44 | 0.11 | 1.06 | 10.45 | 10.505 | 10.4 | 85705 |
| 1729895400 | 10.33 | 0.05 | 0.49 | 10.33 | 10.3915 | 10.2999 | 83795 |
| 1729809000 | 10.28 | 0.3 | 3.01 | 10.22 | 10.28 | 10.15 | 78836 |
| 1729722600 | 9.98 | -0.32 | -3.11 | 10.21 | 10.27 | 9.93 | 93861 |
| 1729636200 | 10.3 | -0.01 | -0.10 | 10.26 | 10.3198 | 10.22 | 101627 |
| 1729549800 | 10.31 | -0.13 | -1.25 | 10.44 | 10.44 | 10.25 | 65534 |
| 1729290600 | 10.44 | 0.16 | 1.59 | 10.23 | 10.44 | 10.23 | 68281 |
| 1729204200 | 10.2766 | -0.05 | -0.52 | 10.34 | 10.34 | 10.24 | 46878 |
| 1729117800 | 10.33 | 0.07 | 0.68 | 10.33 | 10.34 | 10.26 | 41971 |
| 1729031400 | 10.26 | -0.04 | -0.39 | 10.27 | 10.3599 | 10.18 | 41522 |
| 1728945000 | 10.3 | 0.13 | 1.28 | 10.19 | 10.3 | 10.1 | 68574 |
| 1728685800 | 10.17 | 0.12 | 1.19 | 9.9 | 10.17 | 9.9 | 38985 |
| 1728599400 | 10.05 | 0.02 | 0.20 | 9.98 | 10.0675 | 9.93 | 41623 |
| 1728513000 | 10.03 | -0.02 | -0.20 | 10.05 | 10.0795 | 10.02 | 46466 |
| 1728426600 | 10.05 | 0.11 | 1.11 | 9.89 | 10.05 | 9.89 | 61924 |
| 1728340200 | 9.94 | -0.06 | -0.60 | 10 | 10 | 9.89 | 127025 |
| 1728081000 | 10 | 0.17 | 1.73 | 9.98 | 10 | 9.88 | 105453 |
| 1727994600 | 9.83 | -0.53 | -5.12 | 9.88 | 9.91 | 9.77 | 105329 |
| 1727908200 | 10.36 | -0.06 | -0.58 | 10.34 | 10.36 | 10.22 | 70123 |
| 1727821800 | 10.42 | -0.18 | -1.65 | 10.66 | 10.66 | 10.27 | 57836 |
| 1727735400 | 10.595 | -0.09 | -0.80 | 10.65 | 10.67 | 10.52 | 62195 |
| 1727476200 | 10.68 | 0.16 | 1.52 | 10.55 | 10.68 | 10.55 | 76286 |
| 1727389800 | 10.52 | 0.02 | 0.19 | 10.57 | 10.6 | 10.45 | 37322 |
| 1727303400 | 10.5 | -0.09 | -0.85 | 10.59 | 10.59 | 10.46 | 49923 |
| 1727217000 | 10.59 | 0.14 | 1.34 | 10.5 | 10.59 | 10.44 | 43804 |
| 1727130600 | 10.45 | -0.03 | -0.29 | 10.45 | 10.51 | 10.44 | 161342 |
| 1726871400 | 10.48 | 0.1 | 0.96 | 10.44 | 10.48 | 10.37 | 93444 |
| 1726785000 | 10.38 | 0.14 | 1.32 | 10.35 | 10.4199 | 10.35 | 67613 |
| 1726698600 | 10.2447 | 0.09 | 0.93 | 10.14 | 10.36 | 10.14 | 42995 |
| 1726612200 | 10.15 | -0.02 | -0.20 | 10.16 | 10.2699 | 10.15 | 88650 |
| 1726525800 | 10.17 | 0.05 | 0.49 | 10.16 | 10.18 | 10.0301 | 44600 |
| 1726266600 | 10.12 | 0.12 | 1.20 | 10.07 | 10.1589 | 10.07 | 133430 |
| 1726180200 | 10 | 0.06 | 0.60 | 9.96 | 10.08 | 9.96 | 61290 |
