Hot Features
프리미엄
First Trust Alerian US NextGen Infrastructure ETF (RBLD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9466 | -1.43250605327 | 66.08 | 66.3611 | 64.9962 | 790 | 65.45116791 | SP |
| 4 | -4.6162 | -6.6182458394 | 69.7496 | 69.91 | 64.9962 | 1526 | 67.31762191 | SP |
| 12 | -1.7566 | -2.62610255644 | 66.89 | 71.22 | 64.9962 | 1731 | 68.02781997 | SP |
| 26 | 0.6534 | 1.01333746898 | 64.48 | 73.265 | 64.48 | 1163 | 68.40139061 | SP |
| 52 | 4.6434 | 7.67631013391 | 60.49 | 73.265 | 59.56 | 932 | 65.87349617 | SP |
| 156 | 16.1534 | 32.9795835035 | 48.98 | 73.265 | 42.28 | 672 | 59.17657487 | SP |
| 260 | 16.1534 | 32.9795835035 | 48.98 | 73.265 | 42.28 | 672 | 59.17657487 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 65.133399 | 0.03 | 0.05 | 65.5 | 65.5 | 64.9962 | 725 |
| 1741732200 | 65.1028 | -0.33 | -0.50 | 65.5 | 65.674099 | 65.1028 | 1073 |
| 1741645800 | 65.430499 | -0.93 | -1.40 | 65.72 | 66.0216 | 65.4 | 698 |
| 1741390200 | 66.361099 | 0.72 | 1.10 | 65.5 | 66.361099 | 65.5 | 474 |
| 1741303800 | 65.6419 | -1.26 | -1.88 | 66.08 | 66.08 | 65.361 | 982 |
| 1741217400 | 66.8989 | 0.76 | 1.15 | 66.209999 | 66.9 | 66.209999 | 470 |
| 1741131000 | 66.14 | -1.18 | -1.75 | 66.739999 | 66.79 | 65.995 | 10864 |
| 1741044600 | 67.3188 | -1.04 | -1.52 | 67 | 67.3188 | 67 | 103 |
| 1740785400 | 68.3613 | 0.97 | 1.44 | 67.7 | 68.37 | 67.53 | 601 |
| 1740699000 | 67.3929 | -0.79 | -1.15 | 68.34 | 68.34 | 67.3929 | 1363 |
| 1740612600 | 68.1785 | 0.26 | 0.38 | 68.29 | 68.5247 | 68.165 | 4077 |
| 1740526200 | 67.9184 | -0.06 | -0.09 | 67.83 | 67.96 | 67.83 | 626 |
| 1740439800 | 67.98 | -0.3 | -0.44 | 68.51 | 68.51 | 67.91 | 416 |
| 1740180600 | 68.2787 | -1.33 | -1.91 | 69.73 | 69.73 | 68.2787 | 303 |
| 1740094200 | 69.6098 | -0.17 | -0.25 | 69.37 | 69.68 | 69.2498 | 1234 |
| 1740007800 | 69.7838 | -0.09 | -0.12 | 69.71 | 69.79 | 69.6299 | 2010 |
| 1739921400 | 69.8691 | 0.48 | 0.70 | 69.65 | 69.8691 | 69.56 | 2360 |
| 1739575800 | 69.3853 | -0.48 | -0.69 | 69.91 | 69.91 | 69.3853 | 386 |
| 1739489400 | 69.8679 | 0.6 | 0.86 | 69.7496 | 69.8679 | 69.7496 | 227 |
| 1739403000 | 69.2727 | -0.65 | -0.93 | 68.78 | 69.4187 | 68.78 | 2578 |
| 1739316600 | 69.921 | 0 | 0.00 | 69.7 | 69.921 | 69.565 | 1503 |
| 1739230200 | 69.9193 | 0.8 | 1.16 | 69.72 | 69.9193 | 69.72 | 211 |
| 1738971000 | 69.1197 | -0.12 | -0.18 | 69.18 | 69.18 | 69.1197 | 409 |
| 1738884600 | 69.2442 | 0 | 0.00 | 69.6 | 69.6 | 68.94 | 2314 |
| 1738798200 | 69.2429 | 0.39 | 0.57 | 69.09 | 69.47 | 68.78 | 1543 |
| 1738711800 | 68.8538 | -0.06 | -0.08 | 68.72 | 68.89 | 68.71 | 962 |
| 1738625400 | 68.91 | -0.31 | -0.44 | 68.21 | 69.03 | 67.9 | 2865 |
| 1738366200 | 69.2155 | -0.46 | -0.66 | 69.76 | 69.95 | 69.125 | 4858 |
| 1738279800 | 69.6766 | 1.03 | 1.49 | 69.19 | 69.6766 | 69.19 | 421 |
| 1738193400 | 68.6514 | -0.17 | -0.24 | 68.81 | 68.9484 | 68.59 | 918 |
| 1738107000 | 68.8178 | -0.11 | -0.16 | 69.07 | 69.18 | 68.67 | 3426 |
| 1738020600 | 68.9299 | -1.71 | -2.42 | 69.21 | 69.21 | 68.82 | 1774 |
| 1737761400 | 70.641 | 0.27 | 0.38 | 70.71 | 70.76 | 70.525 | 2586 |
| 1737675000 | 70.3706 | 0 | 0.00 | 70.3706 | 70.3706 | 70.3706 | 0 |
| 1737588600 | 70.3706 | -0.71 | -1.01 | 71.22 | 71.22 | 70.3706 | 5892 |
| 1737502200 | 71.0854 | 1.26 | 1.80 | 70.654317 | 71.0854 | 70.654317 | 2253 |
| 1737156600 | 69.8273 | 0.37 | 0.53 | 69.74 | 69.985 | 69.74 | 850 |
| 1737070200 | 69.4573 | 1.19 | 1.74 | 68.4 | 69.4573 | 68.4 | 1426 |
| 1736983800 | 68.2684 | 0.75 | 1.11 | 68.61 | 68.735 | 68.2684 | 908 |
| 1736897400 | 67.5198 | 1.05 | 1.58 | 67.16 | 67.7 | 67.16 | 1216 |
| 1736811000 | 66.471599 | 0.31 | 0.47 | 65.87 | 66.471599 | 65.87 | 1167 |
| 1736551800 | 66.161699 | -0.96 | -1.44 | 66.739999 | 66.739999 | 66.161699 | 5848 |
| 1736379000 | 67.1253 | 0.25 | 0.37 | 66.75 | 67.1253 | 66.51 | 1383 |
| 1736292600 | 66.8763 | -0.25 | -0.38 | 66.97 | 67.157152 | 66.8763 | 836 |
| 1736206200 | 67.1281 | -0.17 | -0.26 | 67.56 | 67.67 | 67.1281 | 206 |
| 1735947000 | 67.3028 | 0.9 | 1.35 | 66.89 | 67.3028 | 66.61 | 1100 |
| 1735860600 | 66.407 | 0.09 | 0.13 | 66.989999 | 66.989999 | 66.25 | 653 |
| 1735687800 | 66.3201 | -0.04 | -0.06 | 66.67 | 66.67 | 66.155 | 2575 |
| 1735601400 | 66.3571 | -0.46 | -0.70 | 66.41 | 66.43 | 65.87 | 2272 |
| 1735342200 | 66.8216 | -0.55 | -0.81 | 67.019999 | 67.019999 | 66.599999 | 3401 |
| 1735255800 | 67.3666 | 0.03 | 0.05 | 67.17 | 67.3672 | 67.17 | 295 |
| 1735077840 | 67.3319 | 0.38 | 0.57 | 66.989999 | 67.3319 | 66.849999 | 2592 |
| 1734996600 | 66.952699 | 0.12 | 0.17 | 66.72 | 66.952699 | 66.379999 | 116 |
| 1734737400 | 66.8369 | 0.81 | 1.22 | 65.86 | 67.2 | 65.86 | 2327 |
| 1734651000 | 66.0282 | -0.14 | -0.22 | 66.89 | 66.89 | 66.0282 | 2149 |
| 1734564600 | 66.171099 | -2.12 | -3.11 | 68.24 | 68.3 | 66.171099 | 4934 |
| 1734478200 | 68.2949 | -0.74 | -1.06 | 68.59 | 68.59 | 68.2949 | 1379 |
| 1734391800 | 69.03 | -0.25 | -0.37 | 69.2 | 69.365 | 69.03 | 2041 |
| 1734132600 | 69.2831 | -0.75 | -1.07 | 69.68 | 69.68 | 69.24 | 3371 |
