Hot Features
프리미엄
3D Printing ETF (PRNT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5051 | 2.37470615891 | 21.27 | 21.775 | 20.65 | 18961 | 21.18672456 | SP |
| 4 | 1.5351 | 7.58448616601 | 20.24 | 22.05 | 19.9 | 17894 | 21.1586075 | SP |
| 12 | 1.6751 | 8.33383084577 | 20.1 | 22.05 | 18.77 | 15705 | 20.46082554 | SP |
| 26 | 0.9451 | 4.53720595295 | 20.83 | 22.05 | 17.971 | 16223 | 20.24337054 | SP |
| 52 | 1.2251 | 5.96155717762 | 20.55 | 23.85 | 17.971 | 18298 | 21.18368536 | SP |
| 156 | -15.0749 | -40.9088195387 | 36.85 | 36.85 | 17.44 | 30456 | 25.2405462 | SP |
| 260 | 0.4951 | 2.32659774436 | 21.28 | 50.37 | 13.8 | 80034 | 36.00711352 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.7751 | 0.22 | 1.00 | 21.6 | 21.82 | 21.6 | 9276 |
| 1732231800 | 21.56 | 0.28 | 1.32 | 21.32 | 21.6998 | 21.1978 | 20690 |
| 1732145400 | 21.28 | 0.26 | 1.24 | 21.05 | 21.28 | 21.01 | 9492 |
| 1732059000 | 21.02 | -0.07 | -0.31 | 20.93 | 21.1199 | 20.65 | 29524 |
| 1731972600 | 21.0852 | 0 | 0.02 | 21.16 | 21.27 | 21.04 | 8980 |
| 1731713400 | 21.0805 | -0.27 | -1.26 | 21.27 | 21.28 | 20.9901 | 26118 |
| 1731627000 | 21.35 | -0.25 | -1.16 | 21.795 | 21.795 | 21.3201 | 8977 |
| 1731540600 | 21.6 | 0.04 | 0.20 | 21.76 | 21.8699 | 21.6 | 13976 |
| 1731454200 | 21.5565 | -0.46 | -2.08 | 21.83 | 21.943 | 21.45 | 17721 |
| 1731367800 | 22.0153 | 0.45 | 2.08 | 21.7 | 22.05 | 21.61 | 39171 |
| 1731108600 | 21.5677 | -0.08 | -0.38 | 21.49 | 21.61 | 21.32 | 16829 |
| 1731022200 | 21.6499 | 0.16 | 0.77 | 21.56 | 21.75 | 21.51 | 18895 |
| 1730935800 | 21.485 | 0.59 | 2.80 | 21.25 | 21.5509 | 21.1503 | 22785 |
| 1730849400 | 20.9 | 0.4 | 1.94 | 20.57 | 20.97 | 20.57 | 17455 |
| 1730763000 | 20.5031 | -0.11 | -0.52 | 20.71 | 20.74 | 20.4819 | 5519 |
| 1730500200 | 20.61 | 0.69 | 3.46 | 20.1 | 20.6999 | 20.1 | 10885 |
| 1730413800 | 19.9201 | -0.38 | -1.85 | 20.13 | 20.18 | 19.9 | 6334 |
| 1730327400 | 20.2957 | -0.09 | -0.46 | 20.37 | 20.5242 | 20.25 | 14553 |
| 1730241000 | 20.39 | -0.33 | -1.57 | 20.47 | 20.54 | 20.37 | 16213 |
| 1730154600 | 20.7152 | 0.56 | 2.75 | 20.28 | 20.72 | 20.16 | 46628 |
| 1729895400 | 20.16 | 0 | 0.00 | 20.24 | 20.35 | 20.115 | 7133 |
| 1729809000 | 20.16 | 0.13 | 0.65 | 20.17 | 20.205 | 20.0301 | 9820 |
| 1729722600 | 20.03 | -0.33 | -1.62 | 20.2 | 20.2499 | 19.85 | 18657 |
| 1729636200 | 20.36 | 0 | 0.00 | 20.29 | 20.3799 | 20.18 | 35116 |
| 1729549800 | 20.36 | -0.28 | -1.36 | 20.52 | 20.5299 | 20.31 | 15295 |
| 1729290600 | 20.64 | 0.15 | 0.73 | 20.58 | 20.6855 | 20.51 | 16533 |
| 1729204200 | 20.49 | 0.07 | 0.34 | 20.53 | 20.54 | 20.23 | 12130 |
| 1729117800 | 20.42 | 0.21 | 1.02 | 20.32 | 20.49 | 20.305 | 15038 |
| 1729031400 | 20.2135 | -0.21 | -1.01 | 20.34 | 20.47 | 20.2135 | 6840 |
| 1728945000 | 20.4193 | 0.12 | 0.59 | 20.3 | 20.42 | 20.2 | 19293 |
| 1728685800 | 20.3 | 0.14 | 0.69 | 20.11 | 20.3678 | 20.11 | 9175 |
| 1728599400 | 20.16 | -0.09 | -0.44 | 20.12 | 20.16 | 19.95 | 14918 |
| 1728513000 | 20.25 | 0.07 | 0.35 | 20.12 | 20.367 | 20.12 | 6974 |
| 1728426600 | 20.18 | -0.07 | -0.35 | 20.26 | 20.26 | 20.13 | 7707 |
| 1728340200 | 20.25 | -0.24 | -1.17 | 20.31 | 20.38 | 20.2 | 10053 |
| 1728081000 | 20.49 | 0.3 | 1.49 | 20.42 | 20.49 | 20.23 | 10084 |
| 1727994600 | 20.19 | -0.15 | -0.75 | 20.18 | 20.29 | 19.95 | 7865 |
| 1727908200 | 20.3416 | 0.01 | 0.06 | 20.22 | 20.4 | 20.1438 | 9227 |
| 1727821800 | 20.33 | -0.55 | -2.63 | 20.82 | 20.82 | 20.29 | 9991 |
| 1727735400 | 20.88 | 0.01 | 0.05 | 20.83 | 20.88 | 20.67 | 9925 |
| 1727476200 | 20.8693 | 0.11 | 0.53 | 20.88 | 21.01 | 20.7887 | 16461 |
| 1727389800 | 20.76 | 0.6 | 2.98 | 20.45 | 20.76 | 20.323 | 20204 |
| 1727303400 | 20.16 | 0.07 | 0.35 | 20.17 | 20.21 | 20.05 | 8744 |
| 1727217000 | 20.09 | 0.09 | 0.45 | 20.03 | 20.14 | 19.98 | 8646 |
| 1727130600 | 20 | -0.1 | -0.50 | 20.07 | 20.07 | 19.92 | 37601 |
| 1726871400 | 20.1 | -0.22 | -1.08 | 20.19 | 20.195 | 20.0001 | 6352 |
| 1726785000 | 20.32 | 0.35 | 1.75 | 20.33 | 20.4 | 20.24 | 26726 |
| 1726698600 | 19.97 | -0.12 | -0.60 | 20.05 | 20.34 | 19.93 | 6085 |
| 1726612200 | 20.09 | 0.04 | 0.20 | 19.97 | 20.2 | 19.9401 | 22279 |
| 1726525800 | 20.05 | 0.15 | 0.78 | 19.87 | 20.05 | 19.87 | 13251 |
| 1726266600 | 19.8951 | 0.37 | 1.87 | 19.72 | 19.97 | 19.72 | 7824 |
| 1726180200 | 19.53 | 0.24 | 1.24 | 19.36 | 19.5538 | 19.23 | 8669 |
| 1726093800 | 19.29 | 0.33 | 1.74 | 19.05 | 19.298 | 18.77 | 12008 |
| 1726007400 | 18.96 | -0.11 | -0.58 | 19.1 | 19.1 | 18.9 | 6604 |
| 1725921000 | 19.07 | 0.16 | 0.82 | 19.03 | 19.127 | 19.03 | 63401 |
| 1725661800 | 18.915 | -0.2 | -1.02 | 19.2 | 19.22 | 18.82 | 13160 |
| 1725575400 | 19.11 | -0.24 | -1.24 | 19.27 | 19.29 | 19.1002 | 7317 |
| 1725489000 | 19.35 | -0.05 | -0.26 | 19.33 | 19.46 | 19.23 | 9761 |
| 1725402600 | 19.3997 | -0.61 | -3.04 | 19.85 | 20.01 | 19.3401 | 16560 |
| 1725057000 | 20.0078 | 0.02 | 0.09 | 20.1 | 20.1 | 19.8501 | 12414 |
| 1724970600 | 19.99 | 0.12 | 0.60 | 20.03 | 20.18 | 19.94 | 7542 |
| 1724884200 | 19.87 | -0.31 | -1.54 | 20.12 | 20.14 | 19.81 | 10382 |
| 1724797800 | 20.18 | -0.12 | -0.59 | 20.21 | 20.245 | 20.13 | 10866 |
| 1724711400 | 20.3 | -0.02 | -0.10 | 20.32 | 20.3594 | 20.2101 | 8125 |
| 1724452200 | 20.32 | 0.33 | 1.65 | 20.02 | 20.38 | 19.92 | 15181 |
