Hot Features
프리미엄
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6953 | -3.13480613165 | 22.18 | 22.2401 | 21.35 | 3558 | 21.92378557 | SP |
| 4 | -1.4253 | -6.22130074203 | 22.91 | 23.51 | 21.35 | 4024 | 22.66116536 | SP |
| 12 | -5.7772 | -21.1914796841 | 27.2619 | 27.44 | 21.35 | 4670 | 23.38302898 | SP |
| 26 | -3.8253 | -15.1137890162 | 25.31 | 27.79 | 21.35 | 2991 | 24.31295689 | SP |
| 52 | -3.9453 | -15.5143531262 | 25.43 | 27.79 | 21.35 | 2655 | 24.74158198 | SP |
| 156 | -5.0653 | -19.0783427495 | 26.55 | 28.34 | 21.35 | 3254 | 24.35126592 | SP |
| 260 | -5.0653 | -19.0783427495 | 26.55 | 28.34 | 21.35 | 3254 | 24.35126592 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 21.4847 | -0.54 | -2.46 | 22.04 | 22.06 | 21.35 | 2978 |
| 1740785400 | 22.0273 | 0.19 | 0.87 | 21.84 | 22.0273 | 21.84 | 1477 |
| 1740699000 | 21.837 | -0.29 | -1.31 | 22.23 | 22.23 | 21.837 | 4981 |
| 1740612600 | 22.127 | 0.02 | 0.09 | 22.15 | 22.2401 | 22.02 | 2839 |
| 1740526200 | 22.1069 | -0.08 | -0.35 | 22.18 | 22.23 | 22.015 | 5516 |
| 1740439800 | 22.1841 | -0.04 | -0.16 | 22.29 | 22.36 | 22.14 | 3824 |
| 1740180600 | 22.22 | -0.82 | -3.57 | 23.2 | 23.2 | 22.22 | 11746 |
| 1740094200 | 23.0422 | -0.15 | -0.64 | 23.19 | 23.19 | 22.8401 | 3859 |
| 1740007800 | 23.1915 | -0.09 | -0.38 | 23.13 | 23.3 | 23.13 | 3030 |
| 1739921400 | 23.28 | 0.15 | 0.66 | 23.16 | 23.3 | 23.15 | 1679 |
| 1739575800 | 23.1285 | -0 | -0.00 | 23.19 | 23.25 | 23.0613 | 8625 |
| 1739489400 | 23.1289 | 0.22 | 0.97 | 22.95 | 23.1289 | 22.93 | 3434 |
| 1739403000 | 22.9075 | -0.14 | -0.60 | 22.77 | 22.9075 | 22.77 | 1762 |
| 1739316600 | 23.0448 | -0.19 | -0.80 | 23.09 | 23.13 | 23.04 | 1393 |
| 1739230200 | 23.23 | 0.19 | 0.83 | 23.15 | 23.2399 | 23.04 | 2545 |
| 1738971000 | 23.0392 | -0.2 | -0.84 | 23.23 | 23.27 | 23.034 | 5417 |
| 1738884600 | 23.2355 | 0.04 | 0.15 | 23.51 | 23.51 | 23.2355 | 1669 |
| 1738798200 | 23.2 | 0.11 | 0.49 | 23.14 | 23.3 | 23.11 | 7228 |
| 1738711800 | 23.0873 | 0.28 | 1.21 | 22.91 | 23.13 | 22.91 | 2572 |
| 1738625400 | 22.811 | -0.22 | -0.95 | 22.72 | 22.9 | 22.72 | 1667 |
| 1738366200 | 23.0309 | -0.15 | -0.64 | 23.29 | 23.37 | 22.97 | 31352 |
| 1738279800 | 23.1801 | 0.16 | 0.70 | 23.29 | 23.36 | 23.18 | 23889 |
| 1738193400 | 23.0185 | -0.03 | -0.14 | 23.05 | 23.16 | 22.97 | 2402 |
| 1738107000 | 23.051 | 0.07 | 0.30 | 23.04 | 23.08 | 22.9535 | 3224 |
| 1738020600 | 22.9827 | -0.27 | -1.15 | 23.07 | 23.1 | 22.9827 | 4472 |
| 1737761400 | 23.2503 | 0.1 | 0.44 | 23.03 | 23.31 | 23.03 | 2373 |
| 1737675000 | 23.1482 | 0 | 0.00 | 23.1482 | 23.1482 | 23.1482 | 0 |
| 1737588600 | 23.1482 | -0.07 | -0.29 | 23.31 | 23.31 | 23.128 | 12293 |
| 1737502200 | 23.2163 | 0.18 | 0.77 | 23.22 | 23.27 | 23.1 | 2094 |
| 1737156600 | 23.0386 | -0.01 | -0.03 | 23.34 | 23.34 | 23.0386 | 663 |
| 1737070200 | 23.0453 | 0.05 | 0.20 | 23.04 | 23.0453 | 23.04 | 354 |
| 1736983800 | 22.9997 | 0.42 | 1.88 | 22.98 | 22.9997 | 22.96 | 1017 |
| 1736897400 | 22.576 | 0.28 | 1.24 | 22.54 | 22.58 | 22.51 | 1772 |
| 1736811000 | 22.3001 | 0.01 | 0.04 | 22.15 | 22.3399 | 22.08 | 5335 |
| 1736551800 | 22.2916 | -0.44 | -1.93 | 22.85 | 22.85 | 22.29 | 3735 |
| 1736379000 | 22.7297 | -0.03 | -0.12 | 22.74 | 22.76 | 22.54 | 1532 |
| 1736292600 | 22.7574 | -0.14 | -0.61 | 22.9 | 22.9987 | 22.63 | 13162 |
| 1736206200 | 22.8976 | 0.03 | 0.13 | 23.11 | 23.15 | 22.8976 | 6802 |
| 1735947000 | 22.8687 | 0.28 | 1.24 | 22.78 | 22.9 | 22.63 | 1501 |
| 1735860600 | 22.5886 | 0.03 | 0.15 | 22.63 | 22.79 | 22.56 | 1566 |
| 1735687800 | 22.5556 | -0.03 | -0.14 | 22.7 | 22.7 | 22.44 | 11466 |
| 1735601400 | 22.5881 | -3.66 | -13.94 | 23 | 23 | 22.3 | 6686 |
| 1735342200 | 26.2457 | -0.36 | -1.34 | 26.59 | 26.59 | 26.19 | 1511 |
| 1735255800 | 26.6033 | 0.28 | 1.08 | 26.29 | 26.6033 | 26.29 | 9449 |
| 1735077840 | 26.3192 | 0.2 | 0.78 | 26.09 | 26.3192 | 26.09 | 849 |
| 1734996600 | 26.1157 | -0.04 | -0.15 | 26.02 | 26.1157 | 25.98 | 2614 |
| 1734737400 | 26.1543 | 0.25 | 0.98 | 25.9 | 26.39 | 25.9 | 13032 |
| 1734651000 | 25.8997 | -0.13 | -0.49 | 26.15 | 26.15 | 25.8997 | 1406 |
| 1734564600 | 26.0276 | -0.96 | -3.55 | 27.09 | 27.09 | 25.79 | 2945 |
| 1734478200 | 26.9857 | -0.2 | -0.75 | 27.12 | 27.12 | 26.92 | 2980 |
| 1734391800 | 27.1902 | 0.07 | 0.25 | 27.12 | 27.1902 | 27.12 | 346 |
| 1734132600 | 27.1216 | -0.02 | -0.09 | 27.05 | 27.1216 | 27 | 737 |
| 1734046200 | 27.1452 | -0.27 | -1.00 | 27.1452 | 27.1452 | 27.1452 | 24 |
| 1733959800 | 27.42 | 0.16 | 0.58 | 27.42 | 27.44 | 27.31 | 3068 |
| 1733873400 | 27.2619 | -0.07 | -0.26 | 27.4 | 27.4 | 27.2619 | 86 |
| 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 | 27.58 | 27.58 | 27.3229 | 1593 |
| 1733355000 | 27.5226 | 0.09 | 0.34 | 27.58 | 27.6 | 27.37 | 2016 |
