Hot Features
프리미엄
Global X Russell 2000 ETF (RSSL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.7537 | -5.1419145484 | 92.45 | 92.67 | 86.94 | 11011 | 90.83712842 | SP |
| 4 | -5.2337 | -5.63187345314 | 92.93 | 96.48 | 86.94 | 7290 | 93.32302814 | SP |
| 12 | 0.3363 | 0.384958791209 | 87.36 | 96.48 | 84.73 | 17436 | 91.27933252 | SP |
| 26 | 8.8263 | 11.1909471282 | 78.87 | 96.48 | 77.58 | 48358 | 83.0828447 | SP |
| 52 | 7.9563 | 9.97780285929 | 79.74 | 96.48 | 77.58 | 152061 | 80.11316613 | SP |
| 156 | 7.9563 | 9.97780285929 | 79.74 | 96.48 | 77.58 | 152061 | 80.11316613 | SP |
| 260 | 7.9563 | 9.97780285929 | 79.74 | 96.48 | 77.58 | 152061 | 80.11316613 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 87.12 | -0.32 | -0.36 | 88.58 | 88.58 | 87.12 | 6835 |
| 1734564600 | 87.4391 | -3.96 | -4.33 | 91.72 | 91.95 | 86.94 | 5863 |
| 1734478200 | 91.3947 | -1.06 | -1.15 | 92.08 | 92.08 | 91.21 | 5096 |
| 1734391800 | 92.4536 | 0.47 | 0.51 | 92.67 | 92.67 | 92.4536 | 526 |
| 1734132600 | 91.98 | -0.43 | -0.46 | 92.095 | 92.095 | 91.75 | 35586 |
| 1734046200 | 92.4059 | -1.39 | -1.49 | 93.0184 | 93.0184 | 92.4059 | 2034 |
| 1733959800 | 93.8004 | 0.59 | 0.64 | 94.03 | 94.03 | 93.8004 | 117 |
| 1733873400 | 93.2065 | -0.51 | -0.55 | 93.79 | 93.9592 | 93.2 | 784 |
| 1733787000 | 93.72 | -0.55 | -0.58 | 94.88 | 94.88 | 93.72 | 4157 |
| 1733527800 | 94.2689 | 0.54 | 0.57 | 94.48 | 94.48 | 93.96 | 3266 |
| 1733441400 | 93.73 | -1.26 | -1.33 | 94.87 | 94.87 | 93.73 | 2527 |
| 1733355000 | 94.9897 | 0.33 | 0.35 | 94.77 | 94.9897 | 94.545 | 3904 |
| 1733268600 | 94.66 | -0.68 | -0.71 | 95.33 | 95.33 | 94.53 | 3147 |
| 1733182200 | 95.34 | 0.02 | 0.02 | 95.55 | 95.61 | 94.87 | 49529 |
| 1732917840 | 95.322 | 0.38 | 0.40 | 95.42 | 95.83 | 95.19 | 4792 |
| 1732750200 | 94.945 | 0.12 | 0.13 | 95.37 | 95.37 | 94.7 | 1045 |
| 1732663800 | 94.8234 | -0.82 | -0.85 | 95.12 | 95.12 | 94.76 | 2037 |
| 1732577400 | 95.6391 | 1.47 | 1.56 | 95.22 | 96.48 | 95.22 | 1655 |
| 1732318200 | 94.17 | 1.72 | 1.86 | 92.93 | 94.24 | 92.93 | 2084 |
| 1732231800 | 92.45 | 1.63 | 1.80 | 91.57 | 92.81 | 91.57 | 26932 |
| 1732145400 | 90.8185 | -0.1 | -0.11 | 90.74 | 90.91 | 90.31 | 3177 |
| 1732059000 | 90.92 | 0.66 | 0.73 | 90.65 | 90.9508 | 90.525 | 959 |
| 1731972600 | 90.26 | 0.28 | 0.31 | 90.38 | 90.38 | 89.95 | 27970 |
| 1731713400 | 89.98 | -1.25 | -1.37 | 91.52 | 91.52 | 89.98 | 208843 |
| 1731627000 | 91.2328 | -1.38 | -1.49 | 92.8 | 92.8 | 91.17 | 8779 |
| 1731540600 | 92.61 | -0.89 | -0.95 | 94.25 | 94.35 | 92.61 | 14205 |
| 1731454200 | 93.5 | -2.04 | -2.14 | 94.62 | 95.21 | 93.39 | 6187 |
| 1731367800 | 95.54 | 1.62 | 1.72 | 94.89 | 95.54 | 94.89 | 78508 |
| 1731108600 | 93.92 | 0.75 | 0.80 | 93.02 | 94.05 | 92.94 | 201239 |
| 1731022200 | 93.17 | -0.83 | -0.88 | 93.82 | 93.82 | 93.14 | 44289 |
| 1730935800 | 94 | 5.68 | 6.43 | 92.42 | 94 | 92.28 | 22828 |
| 1730849400 | 88.3181 | 1.64 | 1.89 | 86.54 | 88.3181 | 86.54 | 1220 |
| 1730763000 | 86.6771 | 0.41 | 0.47 | 86.19 | 86.6771 | 86.19 | 397 |
| 1730500200 | 86.2692 | 0.33 | 0.38 | 86.61 | 86.6886 | 86.23 | 3664 |
| 1730413800 | 85.94 | -1.33 | -1.52 | 87.17 | 87.17 | 85.94 | 20906 |
| 1730327400 | 87.2706 | -0.11 | -0.13 | 87.38 | 88.24 | 87.2706 | 748 |
| 1730241000 | 87.3831 | -0.33 | -0.37 | 87.04 | 87.3831 | 86.79 | 3785 |
| 1730154600 | 87.7099 | 1.55 | 1.80 | 86.93 | 87.7099 | 86.93 | 2858 |
| 1729895400 | 86.16 | -0.49 | -0.57 | 87.14 | 87.16 | 86.16 | 4113 |
| 1729809000 | 86.6506 | 0.18 | 0.21 | 86.82 | 86.82 | 86.39 | 692 |
| 1729722600 | 86.4663 | -0.77 | -0.89 | 86.88 | 86.89 | 86.4663 | 1999 |
| 1729636200 | 87.24 | -0.34 | -0.39 | 87.35 | 87.35 | 87.03 | 28551 |
| 1729549800 | 87.58 | -1.27 | -1.43 | 88.76 | 88.79 | 87.41 | 18174 |
| 1729290600 | 88.8485 | -0.2 | -0.23 | 89.38 | 89.38 | 88.8485 | 1298 |
| 1729204200 | 89.05 | -0.28 | -0.31 | 89.44 | 89.44 | 88.69 | 26536 |
| 1729117800 | 89.33 | 1.49 | 1.70 | 88.54 | 89.41 | 88.54 | 6629 |
| 1729031400 | 87.84 | 0.07 | 0.08 | 87.6 | 88.47 | 87.6 | 17901 |
| 1728945000 | 87.77 | 0.53 | 0.61 | 87.35 | 87.82 | 86.89 | 13364 |
| 1728685800 | 87.2391 | 1.88 | 2.20 | 85.42 | 87.2391 | 85.42 | 2347 |
| 1728599400 | 85.36 | -0.54 | -0.63 | 85.1 | 85.36 | 84.73 | 3720 |
| 1728513000 | 85.8994 | 0.23 | 0.27 | 85.71 | 86.077 | 85.6 | 491 |
| 1728426600 | 85.67 | 0.04 | 0.05 | 85.67 | 85.78 | 85.67 | 2465 |
| 1728340200 | 85.6297 | -0.7 | -0.81 | 86.14 | 86.14 | 85.6297 | 1212 |
| 1728081000 | 86.33 | 1.23 | 1.45 | 85.72 | 86.35 | 85.7025 | 2469 |
| 1727994600 | 85.1 | -0.94 | -1.09 | 84.94 | 85.38 | 84.89 | 48256 |
| 1727908200 | 86.0407 | 0 | 0.00 | 86 | 86.38 | 85.81 | 3212 |
| 1727821800 | 86.0405 | -1.34 | -1.54 | 86.47 | 86.47 | 85.64 | 2426 |
| 1727735400 | 87.3849 | 0.2 | 0.23 | 86.8 | 87.445 | 86.47 | 18746 |
| 1727476200 | 87.1838 | 0.64 | 0.74 | 87.36 | 87.815 | 87.07 | 3064 |
| 1727389800 | 86.54 | 0.49 | 0.57 | 87.15 | 87.15 | 86.54 | 3510 |
| 1727303400 | 86.05 | -1.14 | -1.31 | 87.19 | 87.19 | 86.02 | 36560 |
| 1727217000 | 87.19 | 0.15 | 0.17 | 87.32 | 87.32 | 86.53 | 34878 |
| 1727130600 | 87.04 | -0.37 | -0.42 | 87.8 | 87.8 | 86.92 | 22553 |
| 1726871400 | 87.4061 | -0.77 | -0.87 | 88.08 | 88.08 | 87.4061 | 652797 |
