Hot Features
프리미엄
Clearshares Ocio ETF (OCIO)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1358 | -0.388221841052 | 34.98 | 35.22 | 34.8442 | 589 | 34.88734229 | SP |
| 4 | 0.6042 | 1.76460280374 | 34.24 | 35.22 | 34.14 | 678 | 34.66218516 | SP |
| 12 | 0.5342 | 1.55698047217 | 34.31 | 35.22 | 33.56 | 782 | 34.22834025 | SP |
| 26 | 1.6642 | 5.01567209162 | 33.18 | 35.83 | 31.32 | 1493 | 33.44343148 | SP |
| 52 | 4.3842 | 14.3933026921 | 30.46 | 35.83 | 30.01 | 1196 | 32.67138464 | SP |
| 156 | 2.1241 | 6.49172832601 | 32.7201 | 35.83 | 27.147 | 1469 | 30.46766309 | SP |
| 260 | 6.5892 | 23.3204742523 | 28.255 | 35.83 | 21.57 | 1253 | 30.28068497 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 34.8442 | -0.09 | -0.25 | 34.8442 | 34.8442 | 34.8442 | 65 |
| 1734391800 | 34.9305 | 0.05 | 0.16 | 35.01 | 35.02 | 34.9305 | 574 |
| 1734132600 | 34.8755 | -0 | -0.00 | 35.22 | 35.22 | 34.86 | 1437 |
| 1734046200 | 34.8762 | -0.14 | -0.39 | 34.99 | 34.99 | 34.87 | 834 |
| 1733959800 | 35.0141 | 0.18 | 0.53 | 35.0141 | 35.0141 | 35.0141 | 32 |
| 1733873400 | 34.83 | -0.14 | -0.41 | 34.9365 | 34.94 | 34.83 | 180 |
| 1733787000 | 34.9748 | -0.11 | -0.31 | 35.08 | 35.08 | 34.9748 | 183 |
| 1733527800 | 35.0826 | 0.09 | 0.26 | 35.08 | 35.1399 | 35.05 | 863 |
| 1733441400 | 34.99 | -0.04 | -0.12 | 35.0652 | 35.0652 | 34.99 | 103 |
| 1733355000 | 35.0307 | 0.09 | 0.26 | 34.97 | 35.0307 | 34.97 | 86 |
| 1733268600 | 34.9398 | 0.08 | 0.23 | 34.85 | 34.9398 | 34.85 | 753 |
| 1733182200 | 34.8607 | 0.09 | 0.27 | 34.81 | 34.92 | 34.81 | 1109 |
| 1732917840 | 34.7657 | 0.2 | 0.58 | 34.7947 | 34.81 | 34.7657 | 590 |
| 1732750200 | 34.5653 | -0.07 | -0.20 | 34.64 | 34.64 | 34.48 | 624 |
| 1732663800 | 34.6346 | 0.08 | 0.23 | 34.63 | 34.6346 | 34.5866 | 720 |
| 1732577400 | 34.5547 | 0.1 | 0.28 | 34.61 | 34.61 | 34.4573 | 400 |
| 1732318200 | 34.4575 | 0.09 | 0.28 | 34.4332 | 34.4575 | 34.34 | 1316 |
| 1732231800 | 34.3626 | 0.15 | 0.45 | 34.34 | 34.3626 | 34.34 | 161 |
| 1732145400 | 34.209 | -0.02 | -0.07 | 34.24 | 34.24 | 34.14 | 2749 |
| 1732059000 | 34.2316 | 0.11 | 0.33 | 34.2316 | 34.2316 | 34.2316 | 14 |
| 1731972600 | 34.1186 | 0.09 | 0.27 | 34.06 | 34.1812 | 34.06 | 244 |
| 1731713400 | 34.0277 | -0.32 | -0.93 | 34.035 | 34.07 | 34 | 2343 |
| 1731627000 | 34.3481 | -0.13 | -0.38 | 34.47 | 34.47 | 34.3481 | 372 |
| 1731540600 | 34.4796 | -0.05 | -0.13 | 34.58 | 34.63 | 34.4796 | 201 |
| 1731454200 | 34.5254 | -0.15 | -0.43 | 34.7 | 34.7 | 34.5254 | 82 |
| 1731367800 | 34.6761 | -0.02 | -0.07 | 34.66 | 34.6761 | 34.66 | 181 |
| 1731108600 | 34.7004 | 0.01 | 0.02 | 34.74 | 34.74 | 34.7004 | 997 |
| 1731022200 | 34.6944 | 0.3 | 0.88 | 34.5 | 34.77 | 34.5 | 1000 |
| 1730935800 | 34.3901 | 0.42 | 1.24 | 34.3901 | 34.3901 | 34.3901 | 54 |
| 1730849400 | 33.9681 | 0.3 | 0.89 | 33.956764 | 33.9681 | 33.86 | 959 |
| 1730763000 | 33.6695 | -0.02 | -0.05 | 33.71 | 33.7617 | 33.6695 | 879 |
| 1730500200 | 33.6866 | 0.05 | 0.16 | 33.7 | 33.75 | 33.68 | 1171 |
| 1730413800 | 33.6322 | -0.4 | -1.18 | 33.56 | 33.75 | 33.56 | 806 |
| 1730327400 | 34.0326 | -0.15 | -0.45 | 34 | 34.0326 | 34 | 36 |
| 1730241000 | 34.1871 | 0.06 | 0.18 | 34.1871 | 34.1871 | 34.1871 | 11 |
| 1730154600 | 34.127 | 0.08 | 0.24 | 34.17 | 34.17 | 34.127 | 269 |
| 1729895400 | 34.0438 | -0.03 | -0.09 | 34.16 | 34.16 | 34.0438 | 87 |
| 1729809000 | 34.075 | 0.09 | 0.27 | 34.22 | 34.22 | 33.96 | 1875 |
| 1729722600 | 33.9836 | -0.29 | -0.85 | 34.22 | 34.22 | 33.85 | 1113 |
| 1729636200 | 34.2753 | -0.01 | -0.03 | 34.2646 | 34.2753 | 34.2646 | 212 |
| 1729549800 | 34.2857 | -0.12 | -0.35 | 34.4 | 34.4 | 34.265 | 472 |
| 1729290600 | 34.4065 | 0.18 | 0.52 | 34.38 | 34.4065 | 34.38 | 269 |
| 1729204200 | 34.23 | -0.08 | -0.22 | 34.44 | 34.45 | 34.23 | 487 |
| 1729117800 | 34.3054 | 0.11 | 0.33 | 34.21 | 34.3054 | 34.21 | 725 |
| 1729031400 | 34.1911 | -0.29 | -0.84 | 34.56 | 34.56 | 34.18 | 143 |
| 1728945000 | 34.4792 | 0.17 | 0.49 | 34.3 | 34.5 | 34.3 | 704 |
| 1728685800 | 34.3098 | 0.25 | 0.73 | 34.3098 | 34.3098 | 34.3098 | 15 |
| 1728599400 | 34.06 | -0.06 | -0.18 | 34.1 | 34.12 | 34.06 | 582 |
| 1728513000 | 34.12 | 0.05 | 0.15 | 33.96 | 34.12 | 33.96 | 348 |
| 1728426600 | 34.0683 | 0.32 | 0.94 | 33.92 | 34.0683 | 33.92 | 437 |
| 1728340200 | 33.75 | -0.23 | -0.68 | 34.08 | 34.08 | 33.75 | 626 |
| 1728081000 | 33.98 | 0.18 | 0.53 | 33.75 | 34.04 | 33.75 | 3842 |
| 1727994600 | 33.8 | -0.09 | -0.27 | 33.95 | 33.95 | 33.8 | 2112 |
| 1727908200 | 33.89 | -0.06 | -0.18 | 33.92 | 34.01 | 33.89 | 3200 |
| 1727821800 | 33.9497 | -0.22 | -0.66 | 34.14 | 34.14 | 33.9497 | 381 |
| 1727735400 | 34.1739 | 0.01 | 0.02 | 34.34 | 34.34 | 34.03 | 1838 |
| 1727476200 | 34.1667 | -0.21 | -0.61 | 34.23 | 34.28 | 34.13 | 312 |
| 1727389800 | 34.3775 | 0.23 | 0.67 | 34.3775 | 34.3775 | 34.3775 | 121 |
| 1727303400 | 34.1494 | -0.06 | -0.17 | 34.31 | 34.31 | 34.1494 | 1132 |
| 1727217000 | 34.2059 | 0.11 | 0.31 | 34.1588 | 34.2059 | 34.1588 | 495 |
| 1727130600 | 34.0995 | 0.07 | 0.21 | 34.01 | 34.0995 | 34.0057 | 796 |
| 1726871400 | 34.0269 | -0.11 | -0.33 | 35.83 | 35.83 | 33.95 | 343 |
| 1726785000 | 34.14 | 0.48 | 1.43 | 34.01 | 34.14 | 34.01 | 76 |
| 1726698600 | 33.6575 | -0.07 | -0.22 | 33.73 | 33.74 | 33.6575 | 236 |
