Hot Features
프리미엄
ETRACS 2x Leveraged US Dividend Factor TR ETN (SCDL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5951 | -2.92195837707 | 54.5901 | 54.5901 | 52.25 | 837 | 52.30955209 | SP |
| 4 | -3.005 | -5.36607142857 | 56 | 65.05 | 52.25 | 604 | 54.22147863 | SP |
| 12 | 3.7248 | 7.55994495659 | 49.2702 | 65.05 | 47.17 | 301 | 53.14536789 | SP |
| 26 | 13.1314 | 32.9408282242 | 39.8636 | 65.05 | 39.5881 | 219 | 52.28354362 | SP |
| 52 | 16.5193 | 45.2885071431 | 36.4757 | 65.05 | 29.89 | 218 | 45.4456052 | SP |
| 156 | 23.645 | 80.5621805792 | 29.35 | 65.05 | 25.8535 | 220 | 38.84557408 | SP |
| 260 | 19.855 | 59.9124924562 | 33.14 | 65.05 | 25.8535 | 2217 | 37.64022388 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782253800 | 52.995 | 0.74 | 1.43 | 52.995 | 52.995 | 52.995 | 6 |
| 1782167400 | 52.25 | -0.25 | -0.48 | 52.65 | 52.9999 | 52.25 | 3023 |
| 1781821800 | 52.501 | -0.14 | -0.27 | 53 | 53 | 52.501 | 10 |
| 1781735400 | 52.6421 | -1.95 | -3.57 | 53.58 | 53.63 | 52.6421 | 275 |
| 1781649000 | 54.5901 | -0.32 | -0.59 | 54.5901 | 54.5901 | 54.5901 | 38 |
| 1781562600 | 54.9146 | -0.39 | -0.70 | 54.84 | 55.31 | 54.84 | 485 |
| 1781303400 | 55.3 | 0.56 | 1.02 | 54.27 | 56.5 | 54.27 | 5651 |
| 1781217000 | 54.7394 | 0.8 | 1.47 | 54.85 | 54.85 | 54.7394 | 106 |
| 1781130600 | 53.944 | -0.15 | -0.27 | 54.52 | 54.52 | 53.944 | 472 |
| 1781044200 | 54.0926 | -0.04 | -0.07 | 54.0926 | 54.0926 | 54.0926 | 47 |
| 1780957800 | 54.1292 | -0.08 | -0.14 | 65.05 | 65.05 | 53.92 | 365 |
| 1780698600 | 54.2071 | -0.73 | -1.33 | 54.71 | 54.71 | 54.15 | 406 |
| 1780612200 | 54.9402 | 0.68 | 1.26 | 54.9402 | 54.9402 | 54.9402 | 3 |
| 1780525800 | 54.2588 | 0.27 | 0.51 | 54.2588 | 54.2588 | 54.2588 | 2 |
| 1780439400 | 53.9842 | 0.37 | 0.68 | 54 | 54.08 | 53.9842 | 102 |
| 1780353000 | 53.6185 | -1.02 | -1.87 | 55 | 55 | 53.6185 | 240 |
| 1780093800 | 54.6376 | -0.49 | -0.89 | 55 | 55 | 54.6376 | 2 |
| 1780007400 | 55.1278 | 0.14 | 0.25 | 54.99 | 55.1278 | 54.99 | 146 |
| 1779921000 | 54.9912 | -0.34 | -0.61 | 54.9912 | 54.9912 | 54.9912 | 0 |
| 1779834600 | 55.3269 | -0.49 | -0.88 | 56 | 56 | 55.3269 | 110 |
| 1779489000 | 55.8184 | 1.91 | 3.55 | 55.56 | 55.8184 | 55.56 | 1 |
| 1779402600 | 53.9071 | 0.44 | 0.81 | 53.9071 | 53.9071 | 53.9071 | 7 |
| 1779316200 | 53.4718 | 0.04 | 0.07 | 53.5 | 53.5 | 53.4718 | 30 |
| 1779229800 | 53.4319 | 0.14 | 0.26 | 52.5 | 53.4319 | 52.5 | 25 |
| 1779143400 | 53.2945 | 1.09 | 2.09 | 52.5 | 53.2945 | 52.5 | 266 |
| 1778884200 | 52.2027 | -0.25 | -0.48 | 53 | 53 | 52.2027 | 213 |
| 1778797800 | 52.4571 | 0.07 | 0.14 | 53 | 53 | 52.4571 | 210 |
| 1778711400 | 52.3863 | -0.13 | -0.25 | 52.3863 | 52.3863 | 52.3863 | 58 |
| 1778625000 | 52.515 | 0.1 | 0.19 | 53 | 53 | 52.515 | 240 |
| 1778538600 | 52.4169 | 0.41 | 0.79 | 52.4169 | 52.4169 | 52.4169 | 10 |
| 1778279400 | 52.0082 | 0.26 | 0.49 | 52.4 | 52.4 | 52.0082 | 99 |
| 1778193000 | 51.7524 | -0.46 | -0.87 | 52 | 52 | 51.7524 | 228 |
| 1778106600 | 52.2074 | -0.08 | -0.16 | 52.75 | 52.75 | 52.2074 | 116 |
| 1778020200 | 52.2896 | 0.62 | 1.20 | 52.2896 | 52.2896 | 52.2896 | 156 |
| 1777933800 | 51.6704 | -1.23 | -2.33 | 53 | 53 | 51.6704 | 164 |
| 1777674600 | 52.9046 | -0.64 | -1.20 | 53.75 | 53.75 | 52.9046 | 413 |
| 1777588200 | 53.5479 | 2.14 | 4.17 | 53.5479 | 53.5479 | 53.5479 | 0 |
| 1777501800 | 51.4057 | 0.32 | 0.62 | 51.75 | 51.75 | 51.4057 | 184 |
| 1777415400 | 51.0887 | 0.56 | 1.11 | 52 | 52 | 51.0887 | 122 |
| 1777329000 | 50.5255 | -0.14 | -0.28 | 52 | 52 | 50.5255 | 3 |
| 1777069800 | 50.6689 | -0.73 | -1.41 | 52 | 52 | 50.6689 | 147 |
| 1776983400 | 51.396 | 1.34 | 2.68 | 51.19 | 51.396 | 51.07 | 203 |
| 1776897000 | 50.0533 | -0.06 | -0.11 | 51.25 | 51.25 | 49.93 | 863 |
| 1776810600 | 50.1102 | -0.04 | -0.07 | 50.06 | 50.1102 | 50.06 | 110 |
| 1776724200 | 50.1463 | -0.19 | -0.37 | 49.9 | 50.41 | 49.9 | 307 |
| 1776465000 | 50.3318 | 0.76 | 1.52 | 50.4 | 50.4 | 50.3 | 204 |
| 1776378600 | 49.5758 | 0.53 | 1.09 | 49.57 | 49.5758 | 49.57 | 564 |
| 1776292200 | 49.0431 | -0.15 | -0.30 | 49.1 | 49.1 | 49.0431 | 36 |
| 1776205800 | 49.1912 | -0.16 | -0.31 | 49.5 | 49.5 | 49.1912 | 133 |
| 1776119400 | 49.3466 | 0.61 | 1.25 | 51 | 51 | 48.38 | 135 |
| 1775860200 | 48.735 | -1.2 | -2.40 | 49.19 | 49.19 | 48.735 | 200 |
| 1775773800 | 49.9334 | 0.18 | 0.35 | 49.9334 | 49.9334 | 49.9334 | 3 |
| 1775687400 | 49.7583 | 0.91 | 1.86 | 49.7583 | 49.7583 | 49.7583 | 0 |
| 1775601000 | 48.8479 | -0.23 | -0.48 | 48.7 | 48.8479 | 48.7 | 83 |
| 1775514600 | 49.082 | 0.25 | 0.52 | 47.17 | 49.082 | 47.17 | 90 |
| 1775169000 | 48.8276 | -0.06 | -0.13 | 48.98 | 48.98 | 48.8276 | 1 |
| 1775082600 | 48.8909 | -0.38 | -0.77 | 49 | 49 | 48.8909 | 58 |
| 1774996200 | 49.2702 | 0.41 | 0.85 | 49.2702 | 49.2702 | 49.2702 | 0 |
| 1774909800 | 48.8557 | 0.19 | 0.39 | 48.8557 | 48.8557 | 48.8557 | 1 |
| 1774650600 | 48.6651 | -0.48 | -0.97 | 48.6651 | 48.6651 | 48.6651 | 1 |
| 1774564200 | 49.1403 | 0.28 | 0.58 | 49.1403 | 49.1403 | 49.1403 | 0 |
| 1774477800 | 48.8587 | 0.5 | 1.03 | 48.8587 | 48.8587 | 48.8587 | 0 |
| 1774391400 | 48.3586 | 0.18 | 0.38 | 48.46 | 48.46 | 48.3586 | 6 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
