Hot Features
프리미엄
Advisorshares Psychedelics ETF (PSIL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -8 | 0.875 | 0.883 | 0.8 | 78328 | 0.8210024 | SP |
| 4 | -0.115 | -12.5 | 0.92 | 0.934799 | 0.8 | 53804 | 0.86062674 | SP |
| 12 | -0.255 | -24.0566037736 | 1.06 | 1.14 | 0.8 | 50969 | 0.95746271 | SP |
| 26 | -0.885 | -52.3668639053 | 1.69 | 1.69 | 0.8 | 59423 | 1.19012609 | SP |
| 52 | -0.975 | -54.7752808989 | 1.78 | 1.82 | 0.8 | 54200 | 1.32258968 | SP |
| 156 | -9.295 | -92.0297029703 | 10.1 | 10.7 | 0.8 | 36273 | 2.54511877 | SP |
| 260 | -9.295 | -92.0297029703 | 10.1 | 10.7 | 0.8 | 36273 | 2.54511877 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725921000 | 0.805 | 0.0035 | 0.44 | 0.8098 | 0.8098 | 0.8 | 12654 |
| 1725661800 | 0.8015 | -0.0101 | -1.24 | 0.8199999 | 0.8199999 | 0.8 | 64653 |
| 1725575400 | 0.8116 | -0.0183 | -2.21 | 0.8255 | 0.829899 | 0.8024 | 159459 |
| 1725489000 | 0.8299 | -0.0197 | -2.32 | 0.8543 | 0.8543 | 0.81 | 77426 |
| 1725402600 | 0.8496 | -0.0354 | -4.00 | 0.87 | 0.883 | 0.8456 | 81546 |
| 1725057000 | 0.885 | 0.0065 | 0.74 | 0.89 | 0.89 | 0.88 | 16804 |
| 1724970600 | 0.8785 | 0.0125 | 1.44 | 0.87 | 0.8911 | 0.87 | 15474 |
| 1724884200 | 0.866 | -0.049 | -5.36 | 0.9002 | 0.904 | 0.86 | 55812 |
| 1724797800 | 0.915 | -0.016 | -1.72 | 0.9112 | 0.9196 | 0.899 | 15298 |
| 1724711400 | 0.931 | 0.0134 | 1.46 | 0.93 | 0.934799 | 0.91 | 34412 |
| 1724452200 | 0.9176 | 0.0126 | 1.39 | 0.915 | 0.918 | 0.9 | 16246 |
| 1724365800 | 0.905 | -0.0045 | -0.49 | 0.914 | 0.915 | 0.9001 | 14329 |
| 1724279400 | 0.9095 | 0.0185 | 2.08 | 0.88 | 0.90965 | 0.88 | 17608 |
| 1724193000 | 0.891 | 0.0155 | 1.77 | 0.876 | 0.891 | 0.876 | 27712 |
| 1724106600 | 0.8755 | -0.0089 | -1.01 | 0.863 | 0.88 | 0.855 | 157807 |
| 1723847400 | 0.8844 | 0.0059 | 0.67 | 0.89 | 0.895 | 0.86 | 62938 |
| 1723761000 | 0.8785 | 0.005 | 0.57 | 0.885 | 0.8906 | 0.87371 | 59242 |
| 1723674600 | 0.8735 | -0.0305 | -3.37 | 0.8985 | 0.907 | 0.86308 | 95434 |
| 1723588200 | 0.904 | -0.02 | -2.16 | 0.95 | 0.95 | 0.89 | 48312 |
| 1723501800 | 0.924 | -0.0158 | -1.68 | 0.933 | 0.933 | 0.904 | 77302 |
| 1723242600 | 0.9398 | -0.0002 | -0.02 | 0.98 | 0.98 | 0.9398 | 42238 |
| 1723156200 | 0.94 | -0.05 | -5.05 | 0.97 | 0.996 | 0.94 | 47195 |
| 1723069800 | 0.99 | -0.05 | -4.81 | 1 | 1 | 0.96 | 61685 |
| 1722983400 | 1.04 | 0.03 | 2.97 | 1.04 | 1.05 | 1.03 | 20550 |
| 1722897000 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 0.91 | 128135 |
| 1722637800 | 1.02 | -0.02 | -1.92 | 1.01 | 1.02 | 0.9702 | 57389 |
| 1722551400 | 1.04 | -0.04 | -3.26 | 1.08 | 1.08 | 1.01 | 51877 |
| 1722465000 | 1.075 | 0.03 | 2.87 | 1.05 | 1.0799 | 1.05 | 16456 |
| 1722378600 | 1.045 | -0.06 | -5.00 | 1.09 | 1.1 | 1.04 | 37896 |
| 1722292200 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1399999 | 1.07 | 63712 |
| 1722033000 | 1.11 | 0.02 | 1.83 | 1.06 | 1.11 | 1.06 | 40492 |
| 1721946600 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.0632 | 37447 |
| 1721860200 | 1.09 | 0.02 | 1.87 | 1.07 | 1.09 | 1.0402 | 43822 |
| 1721773800 | 1.07 | 0.03 | 2.88 | 1.06 | 1.07 | 1.02 | 58019 |
| 1721687400 | 1.04 | -0.01 | -0.48 | 1.05 | 1.05 | 1.03 | 23013 |
| 1721428200 | 1.045 | -0.01 | -0.95 | 1.02 | 1.06 | 1.02 | 60316 |
| 1721341800 | 1.055 | -0.02 | -1.40 | 1.05 | 1.069 | 1.0499 | 29966 |
| 1721255400 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 20077 |
| 1721169000 | 1.07 | 0.03 | 2.88 | 1.06 | 1.07 | 1.03 | 63746 |
| 1721082600 | 1.04 | 0.02 | 1.96 | 1.05 | 1.05 | 1.01 | 96095 |
| 1720823400 | 1.02 | 0.01 | 0.51 | 1.03 | 1.04 | 1 | 48856 |
| 1720737000 | 1.0148 | 0.05 | 4.96 | 0.98 | 1.02 | 0.973 | 37234 |
| 1720650600 | 0.9668 | 0.0293 | 3.13 | 0.9406 | 0.9668 | 0.9406 | 18101 |
| 1720564200 | 0.9375 | 0.0075 | 0.81 | 0.9469 | 0.9469 | 0.934 | 168017 |
| 1720477800 | 0.93 | -0.0295 | -3.07 | 0.9601 | 0.960999 | 0.93 | 63685 |
| 1720218600 | 0.9595 | 0.0045 | 0.47 | 0.9551 | 0.9699 | 0.955 | 26337 |
| 1720040640 | 0.955 | 0.015 | 1.60 | 0.964 | 0.964 | 0.95 | 20804 |
| 1719959400 | 0.94 | -0.0285 | -2.94 | 0.964 | 0.971 | 0.94 | 25832 |
| 1719873000 | 0.9685 | 0.0018 | 0.19 | 0.9861 | 0.9861 | 0.96435 | 19417 |
| 1719613800 | 0.9667 | 0 | 0.00 | 0.9667 | 0.9667 | 0.9667 | 0 |
| 1719527400 | 0.9667 | -0.0103 | -1.05 | 0.98 | 0.9806 | 0.958001 | 38616 |
| 1719441000 | 0.977 | -0.019 | -1.91 | 0.9983 | 0.9983 | 0.965 | 113990 |
| 1719354600 | 0.996 | -0.0289 | -2.82 | 1.01 | 1.03 | 0.9861 | 35619 |
| 1719268200 | 1.0249 | -0.02 | -1.45 | 1.04 | 1.04 | 1.02 | 34371 |
| 1719009000 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.02 | 24923 |
| 1718922600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.02 | 115536 |
| 1718749800 | 1.06 | -0.01 | -0.94 | 1.06 | 1.07 | 1.06 | 29310 |
| 1718663400 | 1.0701 | -0.02 | -1.82 | 1.08 | 1.08 | 1.07 | 20818 |
| 1718404200 | 1.0899 | 0.01 | 0.92 | 1.08 | 1.09 | 1.08 | 30886 |
| 1718317800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.08 | 14137 |
| 1718231400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.12 | 1.07 | 73130 |
| 1718145000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.04 | 86194 |
| 1718058600 | 1.08 | -0.01 | -0.92 | 1.06 | 1.08 | 1.04 | 116532 |
