Hot Features
프리미엄
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.580130529369 | 27.58 | 27.6 | 27.2619 | 1290 | 27.41318573 | SP |
| 4 | -0.16 | -0.580130529369 | 27.58 | 27.79 | 26.4001 | 1918 | 27.18036402 | SP |
| 12 | 1.76 | 6.85892439595 | 25.66 | 27.79 | 25.38 | 1427 | 26.82720608 | SP |
| 26 | 2.94 | 12.0098039216 | 24.48 | 27.79 | 24 | 2138 | 25.77134808 | SP |
| 52 | 3.05 | 12.5153877719 | 24.37 | 27.79 | 23.88 | 3355 | 25.16079622 | SP |
| 156 | 0.87 | 3.27683615819 | 26.55 | 28.34 | 22.0457 | 3108 | 24.49472806 | SP |
| 260 | 0.87 | 3.27683615819 | 26.55 | 28.34 | 22.0457 | 3108 | 24.49472806 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733873400 | 27.2619 | -0.07 | -0.26 | 27.2619 | 27.2619 | 27.2619 | 75 |
| 1733787000 | 27.3321 | -0.1 | -0.35 | 27.47 | 27.49 | 27.3321 | 1166 |
| 1733527800 | 27.428 | 0.11 | 0.38 | 27.39 | 27.48 | 27.31 | 1650 |
| 1733441400 | 27.3229 | -0.2 | -0.73 | 27.42 | 27.44 | 27.3229 | 1541 |
| 1733355000 | 27.5226 | 0.09 | 0.34 | 27.58 | 27.6 | 27.37 | 2016 |
| 1733268600 | 27.4292 | -0.11 | -0.41 | 27.67 | 27.67 | 27.4292 | 214 |
| 1733182200 | 27.5412 | 0.01 | 0.02 | 27.54 | 27.61 | 27.4933 | 1136 |
| 1732917840 | 27.535 | 0.08 | 0.28 | 27.79 | 27.79 | 27.52 | 1476 |
| 1732750200 | 27.4584 | 0.03 | 0.09 | 27.56 | 27.5606 | 27.4584 | 1526 |
| 1732663800 | 27.433 | -0.14 | -0.49 | 27.49 | 27.52 | 27.433 | 2327 |
| 1732577400 | 27.5689 | 0.26 | 0.94 | 27.44 | 27.77 | 27.44 | 6004 |
| 1732318200 | 27.3112 | 0.32 | 1.18 | 27.09 | 27.37 | 27.09 | 1310 |
| 1732231800 | 26.9929 | 0.34 | 1.28 | 26.77 | 27.1 | 26.77 | 2392 |
| 1732145400 | 26.6524 | -0.01 | -0.02 | 26.55 | 26.6524 | 26.55 | 517 |
| 1732059000 | 26.6581 | 0.09 | 0.33 | 26.6581 | 26.6581 | 26.6581 | 190 |
| 1731972600 | 26.5713 | -0.12 | -0.44 | 26.69 | 26.69 | 26.4001 | 3465 |
| 1731713400 | 26.69 | -0.33 | -1.22 | 27 | 27.07 | 26.642 | 6337 |
| 1731627000 | 27.02 | -0.29 | -1.07 | 27.21 | 27.3 | 27.02 | 1283 |
| 1731540600 | 27.3129 | -0.1 | -0.35 | 27.58 | 27.58 | 27.3129 | 1811 |
| 1731454200 | 27.4099 | -0.28 | -1.03 | 27.61 | 27.61 | 27.35 | 6466 |
| 1731367800 | 27.6938 | 0.31 | 1.15 | 27.72 | 27.7484 | 27.56 | 9188 |
| 1731108600 | 27.38 | 0.07 | 0.24 | 27.06 | 27.38 | 27.06 | 1026 |
| 1731022200 | 27.3132 | -0.04 | -0.15 | 27.36 | 27.45 | 27.3132 | 976 |
| 1730935800 | 27.3534 | 1.11 | 4.22 | 27.1991 | 27.3534 | 27.1991 | 620 |
| 1730849400 | 26.2463 | 0.38 | 1.48 | 25.82 | 26.2463 | 25.82 | 513 |
| 1730763000 | 25.8632 | 0.11 | 0.43 | 25.71 | 25.99 | 25.71 | 422 |
| 1730500200 | 25.7532 | 0.09 | 0.36 | 25.78 | 25.8162 | 25.73 | 447 |
| 1730413800 | 25.6598 | -0.33 | -1.29 | 25.78 | 25.89 | 25.6598 | 1146 |
| 1730327400 | 25.9941 | -0.02 | -0.08 | 26.12 | 26.12 | 25.9941 | 763 |
| 1730241000 | 26.0147 | -0.07 | -0.29 | 26 | 26.07 | 26 | 234 |
| 1730154600 | 26.0894 | 0.37 | 1.44 | 25.88 | 26.0894 | 25.88 | 263 |
| 1729895400 | 25.7193 | -0.11 | -0.43 | 25.91 | 25.91 | 25.7193 | 385 |
| 1729809000 | 25.8295 | 0.05 | 0.20 | 25.875 | 25.875 | 25.815 | 754 |
| 1729722600 | 25.777 | -0.19 | -0.72 | 25.915 | 25.915 | 25.6899 | 307 |
| 1729636200 | 25.9637 | -0.05 | -0.18 | 26.02 | 26.02 | 25.9637 | 512 |
| 1729549800 | 26.0094 | -0.52 | -1.98 | 26.45 | 26.45 | 25.92 | 1873 |
| 1729290600 | 26.5342 | -0.04 | -0.15 | 26.85 | 26.85 | 26.49 | 256 |
| 1729204200 | 26.5745 | -0.05 | -0.18 | 26.46 | 26.6099 | 26.45 | 883 |
| 1729117800 | 26.6212 | 0.27 | 1.01 | 26.5 | 26.66 | 26.5 | 1452 |
| 1729031400 | 26.3539 | 0 | 0.01 | 26.5 | 26.53 | 26.3539 | 664 |
| 1728945000 | 26.3518 | 0.18 | 0.68 | 26.15 | 26.3518 | 26.138 | 404 |
| 1728685800 | 26.1736 | 0.49 | 1.92 | 25.8 | 26.1736 | 25.8 | 544 |
| 1728599400 | 25.6805 | -0.11 | -0.42 | 25.6805 | 25.6805 | 25.6805 | 40 |
| 1728513000 | 25.7884 | 0.04 | 0.15 | 25.75 | 25.82 | 25.75 | 1599 |
| 1728426600 | 25.7496 | 0.05 | 0.19 | 25.75 | 25.88 | 25.7496 | 1767 |
| 1728340200 | 25.701 | -0.17 | -0.64 | 25.85 | 25.85 | 25.701 | 217 |
| 1728081000 | 25.8664 | 0.33 | 1.29 | 25.84 | 25.89 | 25.84 | 210 |
| 1727994600 | 25.5358 | -0.16 | -0.62 | 25.5 | 25.56 | 25.48 | 2122 |
| 1727908200 | 25.695 | 0 | 0.01 | 25.77 | 25.78 | 25.69 | 1098 |
| 1727821800 | 25.6919 | -0.21 | -0.82 | 26.12 | 26.12 | 25.61 | 1251 |
| 1727735400 | 25.9056 | -0.01 | -0.05 | 25.84 | 26.02 | 25.84 | 860 |
| 1727476200 | 25.919 | 0.11 | 0.44 | 25.95 | 25.95 | 25.919 | 692 |
| 1727389800 | 25.8042 | 0.12 | 0.47 | 25.92 | 25.92 | 25.8042 | 806 |
| 1727303400 | 25.6827 | -0.25 | -0.95 | 25.9 | 25.9 | 25.6827 | 550 |
| 1727217000 | 25.9281 | 0.05 | 0.21 | 25.82 | 25.95 | 25.82 | 1229 |
| 1727130600 | 25.8738 | -0.21 | -0.82 | 26.5 | 26.5 | 25.8738 | 545 |
| 1726871400 | 26.0871 | -0.17 | -0.64 | 26.4 | 26.4 | 26.0871 | 1453 |
| 1726785000 | 26.2552 | 0.28 | 1.06 | 26.43 | 26.43 | 26.17 | 986 |
| 1726698600 | 25.9796 | 0.08 | 0.32 | 25.66 | 26.23 | 25.38 | 2228 |
| 1726612200 | 25.897 | 0.09 | 0.33 | 26 | 26 | 25.897 | 413 |
| 1726525800 | 25.8117 | 0.09 | 0.35 | 25.76 | 25.8117 | 25.76 | 1382 |
| 1726266600 | 25.7217 | 0.39 | 1.53 | 25.66 | 25.7557 | 25.66 | 713 |
| 1726180200 | 25.3351 | 0.3 | 1.19 | 25.11 | 25.3351 | 25.1 | 3344 |
| 1726093800 | 25.0361 | 0.12 | 0.49 | 24.97 | 25.0361 | 24.54 | 7476 |
