Hot Features
프리미엄
Harbor International Compounders ETF (OSEA)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.19138056976 | 27.38 | 27.63 | 26.7 | 80082 | 27.03754643 | SP |
| 4 | -0.29 | -1.07129663835 | 27.07 | 27.82 | 26.68 | 76617 | 27.16635831 | SP |
| 12 | 0.265 | 0.999434282482 | 26.515 | 27.82 | 25.37 | 144919 | 26.68488769 | SP |
| 26 | -1.134 | -4.0624776098 | 27.914 | 29.43 | 25.37 | 105817 | 26.97859088 | SP |
| 52 | -1.03 | -3.7037037037 | 27.81 | 29.43 | 25.37 | 82952 | 27.15597604 | SP |
| 156 | 6.97 | 35.1842503786 | 19.81 | 29.43 | 18.16 | 38701 | 26.92419157 | SP |
| 260 | 6.97 | 35.1842503786 | 19.81 | 29.43 | 18.16 | 38701 | 26.92419157 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 26.78 | -0.2 | -0.72 | 26.8 | 26.8821 | 26.73 | 91488 |
| 1741818600 | 26.975 | 0.13 | 0.47 | 27.03 | 27.09 | 26.81 | 99976 |
| 1741732200 | 26.85 | -0.08 | -0.30 | 26.97 | 27.0498 | 26.7 | 74860 |
| 1741645800 | 26.93 | -0.65 | -2.36 | 27.1 | 27.17 | 26.78 | 127619 |
| 1741390200 | 27.58 | 0.29 | 1.06 | 27.39 | 27.61 | 27.3 | 31583 |
| 1741303800 | 27.29 | -0.46 | -1.67 | 27.38 | 27.63 | 27.28 | 66814 |
| 1741217400 | 27.7527 | 0.69 | 2.56 | 27.53 | 27.82 | 27.5101 | 46084 |
| 1741131000 | 27.06 | 0.06 | 0.22 | 26.94 | 27.3224 | 26.68 | 26315 |
| 1741044600 | 27 | 0.09 | 0.33 | 27.35 | 27.38 | 26.925 | 30844 |
| 1740785400 | 26.91 | 0 | 0.01 | 26.87 | 26.99 | 26.6991 | 24951 |
| 1740699000 | 26.9067 | -0.48 | -1.76 | 27.22 | 27.22 | 26.86 | 120191 |
| 1740612600 | 27.39 | 0.04 | 0.15 | 27.46 | 27.6 | 27.26 | 25982 |
| 1740526200 | 27.35 | 0.27 | 1.01 | 27.31 | 27.4 | 27.19 | 118697 |
| 1740439800 | 27.0777 | -0.14 | -0.52 | 27.23 | 27.26 | 27.0777 | 32926 |
| 1740180600 | 27.22 | -0.01 | -0.04 | 27.42 | 27.42 | 27.15 | 72182 |
| 1740094200 | 27.23 | 0.07 | 0.26 | 27.2 | 27.301 | 27.15 | 91687 |
| 1740007800 | 27.16 | -0.21 | -0.77 | 27.14 | 27.2 | 27.05 | 59511 |
| 1739921400 | 27.37 | 0.14 | 0.51 | 27.41 | 27.47 | 27.309 | 52814 |
| 1739575800 | 27.23 | -0.01 | -0.04 | 27.33 | 27.3734 | 27.23 | 68720 |
| 1739489400 | 27.24 | 0.41 | 1.53 | 27.07 | 27.32 | 27.07 | 284415 |
| 1739403000 | 26.83 | -0.02 | -0.07 | 26.64 | 26.89 | 26.5306 | 64218 |
| 1739316600 | 26.85 | 0.16 | 0.60 | 26.7 | 26.94 | 26.7 | 43989 |
| 1739230200 | 26.69 | 0.13 | 0.49 | 26.66 | 26.7599 | 26.66 | 42471 |
| 1738971000 | 26.56 | -0.35 | -1.30 | 26.94 | 26.94 | 26.56 | 38081 |
| 1738884600 | 26.91 | 0.1 | 0.37 | 26.89 | 26.9956 | 26.8666 | 388062 |
| 1738798200 | 26.81 | 0.07 | 0.26 | 26.82 | 26.94 | 26.76 | 382839 |
| 1738711800 | 26.74 | 0.19 | 0.72 | 26.7 | 26.83 | 26.665 | 85007 |
| 1738625400 | 26.55 | -0.45 | -1.67 | 26.43 | 26.74 | 26.39 | 155107 |
| 1738366200 | 27 | -0.11 | -0.41 | 27.14 | 27.34 | 26.9787 | 54927 |
| 1738279800 | 27.11 | 0.25 | 0.93 | 27.02 | 27.2899 | 27.0147 | 87078 |
| 1738193400 | 26.86 | -0.07 | -0.26 | 27 | 27.0399 | 26.79 | 146454 |
| 1738107000 | 26.93 | -0.02 | -0.07 | 26.96 | 27.06 | 26.865 | 464836 |
| 1738020600 | 26.95 | -0.29 | -1.06 | 26.83 | 27 | 26.83 | 72705 |
| 1737761400 | 27.24 | 0.21 | 0.78 | 27.34 | 27.3684 | 27.214 | 78388 |
| 1737675000 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1737588600 | 27.03 | 0.11 | 0.39 | 27.1 | 27.2 | 27.03 | 67144 |
| 1737502200 | 26.925 | 0.56 | 2.10 | 26.71 | 26.96 | 26.695 | 1606900 |
| 1737156600 | 26.37 | 0.12 | 0.46 | 26.46 | 26.5386 | 26.31 | 65259 |
| 1737070200 | 26.25 | 0.26 | 1.00 | 26.25 | 26.3791 | 26.165 | 536849 |
| 1736983800 | 25.99 | 0.34 | 1.33 | 26.04 | 26.119 | 25.8901 | 189010 |
| 1736897400 | 25.65 | 0.06 | 0.23 | 25.62 | 25.67 | 25.5001 | 101066 |
| 1736811000 | 25.59 | -0.15 | -0.58 | 25.37 | 25.59 | 25.37 | 54157 |
| 1736551800 | 25.74 | -0.31 | -1.19 | 25.89 | 25.89 | 25.67 | 57671 |
| 1736379000 | 26.05 | -0.03 | -0.12 | 25.95 | 26.295 | 25.875 | 253144 |
| 1736292600 | 26.08 | -0.14 | -0.53 | 26.33 | 26.33 | 26.0011 | 73388 |
| 1736206200 | 26.22 | 0.37 | 1.43 | 26.1 | 26.54 | 26.06 | 225159 |
| 1735947000 | 25.85 | 0.03 | 0.12 | 25.83 | 25.9117 | 25.81 | 39325 |
| 1735860600 | 25.82 | -0.03 | -0.12 | 25.94 | 26.06 | 25.7701 | 77335 |
| 1735687800 | 25.85 | -0.02 | -0.08 | 25.86 | 26.06 | 25.8293 | 105816 |
| 1735601400 | 25.87 | -0.31 | -1.18 | 25.91 | 26.0799 | 25.79 | 73918 |
| 1735342200 | 26.18 | -0.16 | -0.62 | 26.15 | 26.249 | 26.075 | 32011 |
| 1735255800 | 26.3423 | 0.08 | 0.31 | 26.06 | 26.36 | 26.0287 | 75744 |
| 1735077840 | 26.26 | 0.09 | 0.34 | 26.13 | 26.26 | 26.07 | 437502 |
| 1734996600 | 26.17 | 0.26 | 1.00 | 25.99 | 26.17 | 25.8882 | 18132 |
| 1734737400 | 25.91 | -0.38 | -1.45 | 25.66 | 26.0767 | 25.66 | 77989 |
| 1734651000 | 26.29 | -0.14 | -0.53 | 26.47 | 26.54 | 26.2201 | 104972 |
| 1734564600 | 26.43 | -0.66 | -2.44 | 27 | 27.11 | 26.38 | 52739 |
| 1734478200 | 27.09 | 0.06 | 0.22 | 27.01 | 27.151 | 27.01 | 11223 |
| 1734391800 | 27.03 | -0.06 | -0.22 | 27.07 | 27.2299 | 27.03 | 187565 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
