Hot Features
프리미엄
Sofi Next 500 ETF (SFYX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1293 | 0.850098619329 | 15.21 | 15.34 | 14.6 | 24293 | 14.99755744 | SP |
| 4 | 0.9893 | 6.89407665505 | 14.35 | 15.45 | 14.26 | 25286 | 14.83739286 | SP |
| 12 | 1.3793 | 9.88037249284 | 13.96 | 15.45 | 13.18 | 23786 | 14.35298849 | SP |
| 26 | 1.5593 | 11.3156748911 | 13.78 | 15.45 | 12.57 | 30256 | 13.77496786 | SP |
| 52 | 3.6493 | 31.2172797263 | 11.69 | 15.45 | 11.6027 | 27407 | 13.47747345 | SP |
| 156 | 0.2393 | 1.58476821192 | 15.1 | 15.45 | 10.28 | 19846 | 12.6981108 | SP |
| 260 | 4.8493 | 46.2278360343 | 10.49 | 15.47 | 6.44 | 17049 | 12.63076112 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 15.3393 | 0.27 | 1.82 | 15.12 | 15.36 | 15.12 | 18170 |
| 1732145400 | 15.0648 | 0.06 | 0.40 | 15.03 | 15.0648 | 14.93 | 25382 |
| 1732059000 | 15.0054 | 0.07 | 0.47 | 14.77 | 15.01 | 14.6 | 28302 |
| 1731972600 | 14.935 | 0.05 | 0.35 | 14.88 | 14.97 | 14.88 | 22176 |
| 1731713400 | 14.8834 | -0.17 | -1.11 | 15.02 | 15.02 | 14.85 | 17622 |
| 1731627000 | 15.0501 | -0.28 | -1.83 | 15.21 | 15.21 | 15.0425 | 27982 |
| 1731540600 | 15.33 | 0.19 | 1.25 | 15.3 | 15.36 | 15.21 | 29555 |
| 1731454200 | 15.14 | -0.25 | -1.62 | 15.33 | 15.39 | 15.14 | 30902 |
| 1731367800 | 15.39 | 0.18 | 1.18 | 15.35 | 15.45 | 15.35 | 31509 |
| 1731108600 | 15.2105 | 0.09 | 0.63 | 15.1 | 15.2251 | 15.1 | 28887 |
| 1731022200 | 15.1157 | -0.03 | -0.23 | 15.12 | 15.21 | 15.11 | 29042 |
| 1730935800 | 15.15 | 0.73 | 5.06 | 15.05 | 15.15 | 14.9424 | 30297 |
| 1730849400 | 14.42 | 0.08 | 0.54 | 14.28 | 14.55 | 14.28 | 28664 |
| 1730763000 | 14.3419 | 0.05 | 0.38 | 14.26 | 14.46 | 14.26 | 26296 |
| 1730500200 | 14.288 | 0.01 | 0.10 | 14.33 | 14.41 | 14.2801 | 17343 |
| 1730413800 | 14.2738 | -0.19 | -1.30 | 14.43 | 14.4925 | 14.2738 | 13576 |
| 1730327400 | 14.4615 | 0.01 | 0.04 | 14.39 | 14.6 | 14.39 | 24458 |
| 1730241000 | 14.455 | -0.1 | -0.65 | 14.37 | 14.46 | 14.37 | 19702 |
| 1730154600 | 14.55 | 0.27 | 1.89 | 14.39 | 14.55 | 14.39 | 27100 |
| 1729895400 | 14.28 | -0.16 | -1.11 | 14.43 | 14.4398 | 14.28 | 23567 |
| 1729809000 | 14.44 | 0.13 | 0.91 | 14.35 | 14.44 | 14.31 | 23360 |
| 1729722600 | 14.31 | 0.01 | 0.07 | 14.33 | 14.38 | 14.2682 | 16755 |
| 1729636200 | 14.3 | -0.29 | -1.99 | 14.44 | 14.44 | 14.3 | 23576 |
| 1729549800 | 14.59 | -0.06 | -0.44 | 14.64 | 14.67 | 14.4899 | 25631 |
| 1729290600 | 14.6545 | 0 | 0.03 | 14.66 | 14.68 | 14.63 | 15043 |
| 1729204200 | 14.65 | 0.01 | 0.07 | 14.65 | 14.65 | 14.6 | 27387 |
| 1729117800 | 14.6403 | 0.13 | 0.90 | 14.58 | 14.66 | 14.57 | 27434 |
| 1729031400 | 14.51 | -0.06 | -0.41 | 14.55 | 14.65 | 14.51 | 18412 |
| 1728945000 | 14.57 | 0.09 | 0.63 | 14.47 | 14.57 | 14.47 | 38654 |
| 1728685800 | 14.4786 | 0.22 | 1.56 | 14.265 | 14.4801 | 14.265 | 9084 |
| 1728599400 | 14.2557 | -0.04 | -0.27 | 14.21 | 14.26 | 14.21 | 31998 |
| 1728513000 | 14.295 | 0.1 | 0.70 | 14.19 | 14.32 | 14.19 | 24987 |
| 1728426600 | 14.195 | 0.03 | 0.21 | 14.17 | 14.235 | 14.142115 | 33226 |
| 1728340200 | 14.1656 | -0.11 | -0.77 | 14.22 | 14.22 | 14.1099 | 14295 |
| 1728081000 | 14.275 | 0.18 | 1.24 | 14.28 | 14.28 | 14.19 | 22874 |
| 1727994600 | 14.1 | -0.04 | -0.28 | 14.06 | 14.1 | 14.05 | 40827 |
| 1727908200 | 14.14 | 0.01 | 0.04 | 14.11 | 14.185 | 14.1099 | 4335 |
| 1727821800 | 14.1346 | -0.13 | -0.93 | 14.26 | 14.32 | 14.0309 | 18137 |
| 1727735400 | 14.2671 | 0.08 | 0.54 | 14.19 | 14.27 | 14.17 | 27946 |
| 1727476200 | 14.19 | -0.02 | -0.11 | 14.26 | 14.3499 | 14.19 | 20228 |
| 1727389800 | 14.205 | 0.12 | 0.82 | 14.24 | 14.24 | 14.15 | 18577 |
| 1727303400 | 14.09 | -0.16 | -1.12 | 14.23 | 14.23 | 14.09 | 20106 |
| 1727217000 | 14.2494 | 0.02 | 0.17 | 14.26 | 14.27 | 14.23 | 25320 |
| 1727130600 | 14.225 | -0.04 | -0.25 | 14.21 | 14.26 | 14.1699 | 20763 |
| 1726871400 | 14.26 | 0.04 | 0.28 | 14.2 | 14.34 | 14.15 | 15925 |
| 1726785000 | 14.22 | 0.2 | 1.43 | 14.3 | 14.3 | 14.18 | 20473 |
| 1726698600 | 14.0195 | -0.11 | -0.78 | 14.03 | 14.17 | 13.97 | 22202 |
| 1726612200 | 14.13 | 0.19 | 1.36 | 13.99 | 14.13 | 13.96 | 26865 |
| 1726525800 | 13.94 | 0.13 | 0.92 | 13.84 | 13.94 | 13.82 | 22130 |
| 1726266600 | 13.8134 | 0.2 | 1.49 | 13.7 | 13.84 | 13.7 | 17869 |
| 1726180200 | 13.61 | 0.12 | 0.89 | 13.49 | 13.6199 | 13.43 | 17478 |
| 1726093800 | 13.49 | 0.2 | 1.50 | 13.35 | 13.49 | 13.18 | 26256 |
| 1726007400 | 13.29 | -0.15 | -1.11 | 13.44 | 13.44 | 13.27 | 25611 |
| 1725921000 | 13.4395 | 0.07 | 0.52 | 13.42 | 13.5399 | 13.41 | 21313 |
| 1725661800 | 13.37 | -0.21 | -1.55 | 13.58 | 13.58 | 13.35 | 39937 |
| 1725575400 | 13.58 | -0.05 | -0.39 | 13.66 | 13.66 | 13.5419 | 32925 |
| 1725489000 | 13.6332 | 0.12 | 0.91 | 13.63 | 13.72 | 13.5979 | 27435 |
| 1725402600 | 13.51 | -0.53 | -3.80 | 13.92 | 13.98 | 13.51 | 21705 |
| 1725057000 | 14.0437 | 0.07 | 0.53 | 14.01 | 14.0437 | 13.89 | 12390 |
| 1724970600 | 13.97 | 0.08 | 0.56 | 13.96 | 14.12 | 13.92 | 21536 |
| 1724884200 | 13.8923 | -0.1 | -0.71 | 13.93 | 13.96 | 13.82 | 27607 |
| 1724797800 | 13.991 | -0.02 | -0.14 | 13.94 | 14.009 | 13.94 | 5647 |
| 1724711400 | 14.01 | -0.04 | -0.32 | 14.11 | 14.16 | 14.01 | 30557 |
| 1724452200 | 14.0548 | 0.3 | 2.22 | 13.83 | 14.08 | 13.83 | 37805 |
| 1724365800 | 13.75 | -0.08 | -0.58 | 13.85 | 13.86 | 13.75 | 13983 |
