Hot Features
프리미엄
Gotham Short Strategies ETF (SHRT)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0646 | 0.84888304862 | 7.61 | 7.75 | 7.55 | 39379 | 7.69072827 | SP |
| 4 | 0.1046 | 1.38177014531 | 7.57 | 7.75 | 7.49 | 15745 | 7.65575582 | SP |
| 12 | -0.6654 | -7.97841726619 | 8.34 | 8.42 | 7.49 | 6917 | 7.71659148 | SP |
| 26 | -0.3154 | -3.94743429287 | 7.99 | 8.79 | 7.49 | 13764 | 7.9969422 | SP |
| 52 | -0.3154 | -3.94743429287 | 7.99 | 8.79 | 7.49 | 14259 | 8.04738861 | SP |
| 156 | -0.6954 | -8.3082437276 | 8.37 | 8.79 | 7.49 | 13659 | 8.06020296 | SP |
| 260 | -0.6954 | -8.3082437276 | 8.37 | 8.79 | 7.49 | 13659 | 8.06020296 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 7.6746 | -0.04 | -0.54 | 7.6765 | 7.68 | 7.64 | 10794 |
| 1734651000 | 7.7164 | 0.05 | 0.59 | 7.71 | 7.75 | 7.71 | 157453 |
| 1734564600 | 7.671 | 0.11 | 1.47 | 7.55 | 7.71 | 7.55 | 8131 |
| 1734478200 | 7.56 | -0.01 | -0.15 | 7.57 | 7.59 | 7.56 | 16689 |
| 1734391800 | 7.571 | -0 | -0.05 | 7.56 | 7.61 | 7.55 | 1560 |
| 1734132600 | 7.5749 | -0.03 | -0.40 | 7.584 | 7.619 | 7.57 | 13063 |
| 1734046200 | 7.605 | -0.02 | -0.20 | 7.609 | 7.62 | 7.605 | 2779 |
| 1733959800 | 7.62 | -0.03 | -0.39 | 7.6 | 7.62 | 7.5653 | 42984 |
| 1733873400 | 7.65 | 0.04 | 0.53 | 7.59 | 7.65 | 7.57 | 12141 |
| 1733787000 | 7.61 | 0.06 | 0.73 | 7.56 | 7.61 | 7.56 | 612 |
| 1733527800 | 7.555 | 0.03 | 0.42 | 7.5 | 7.555 | 7.49 | 11800 |
| 1733441400 | 7.5236 | -0.01 | -0.08 | 7.54 | 7.54 | 7.5 | 1036 |
| 1733355000 | 7.53 | 0 | 0.07 | 7.64 | 7.64 | 7.5 | 23689 |
| 1733268600 | 7.525 | 0.01 | 0.13 | 7.52 | 7.525 | 7.52 | 131 |
| 1733182200 | 7.515 | -0.01 | -0.07 | 7.5 | 7.515 | 7.5 | 619 |
| 1732917840 | 7.52 | -0.03 | -0.33 | 7.59 | 7.59 | 7.5 | 2148 |
| 1732750200 | 7.545 | 0.01 | 0.13 | 7.55 | 7.5566 | 7.54 | 1407 |
| 1732663800 | 7.535 | 0 | 0.07 | 7.51 | 7.535 | 7.51 | 103 |
| 1732577400 | 7.53 | -0.02 | -0.33 | 7.5053 | 7.53 | 7.5 | 435 |
| 1732318200 | 7.5549 | -0.01 | -0.13 | 7.57 | 7.57 | 7.5549 | 151 |
| 1732231800 | 7.5651 | -0.07 | -0.98 | 7.56 | 7.5651 | 7.56 | 266 |
| 1732145400 | 7.64 | -0.04 | -0.52 | 7.64 | 7.6875 | 7.64 | 1850 |
| 1732059000 | 7.68 | 0.01 | 0.13 | 7.7 | 7.7 | 7.68 | 102 |
| 1731972600 | 7.67 | -0.06 | -0.71 | 7.69 | 7.7 | 7.67 | 5009 |
| 1731713400 | 7.725 | 0.03 | 0.46 | 7.7 | 7.75 | 7.68 | 7435 |
| 1731627000 | 7.69 | 0.01 | 0.07 | 7.69 | 7.6942 | 7.685 | 1458 |
| 1731540600 | 7.685 | 0.03 | 0.39 | 7.66 | 7.6995 | 7.65 | 631 |
| 1731454200 | 7.655 | 0.04 | 0.46 | 7.7 | 7.7 | 7.65 | 1222 |
| 1731367800 | 7.62 | -0.07 | -0.85 | 7.68 | 7.68 | 7.6 | 2197 |
| 1731108600 | 7.685 | -0.02 | -0.26 | 7.74 | 7.74 | 7.68 | 9028 |
| 1731022200 | 7.705 | -0.08 | -1.03 | 7.68 | 7.71 | 7.68 | 2319 |
| 1730935800 | 7.785 | -0.33 | -4.12 | 7.885 | 7.885 | 7.77 | 42329 |
| 1730849400 | 8.1199 | -0.03 | -0.31 | 8.13 | 8.13 | 8.1199 | 114 |
| 1730763000 | 8.145 | 0.04 | 0.43 | 8.15 | 8.15 | 8.13 | 624 |
| 1730500200 | 8.11 | 0.01 | 0.17 | 8.14 | 8.14 | 8.06 | 456 |
| 1730413800 | 8.0962 | 0.01 | 0.08 | 8.08 | 8.0962 | 8.08 | 224 |
| 1730327400 | 8.0899 | -0.03 | -0.31 | 8.1 | 8.1 | 8.03 | 2337 |
| 1730241000 | 8.115 | 0 | 0.02 | 8.1 | 8.115 | 8.1 | 156 |
| 1730154600 | 8.1131 | -0.01 | -0.15 | 8.1044 | 8.1131 | 8.1 | 307 |
| 1729895400 | 8.125 | -0.01 | -0.18 | 8.115 | 8.125 | 8.1 | 597 |
| 1729809000 | 8.1399 | -0.04 | -0.43 | 8.16 | 8.16 | 8.1399 | 336 |
| 1729722600 | 8.175 | 0.04 | 0.55 | 8.15 | 8.18 | 8.135 | 4449 |
| 1729636200 | 8.13 | 0.01 | 0.07 | 8.1199999 | 8.13 | 8.1199999 | 257 |
| 1729549800 | 8.1242 | 0.02 | 0.30 | 8.1 | 8.1242 | 8.1 | 112 |
| 1729290600 | 8.1 | -0.04 | -0.43 | 8.1199999 | 8.1399 | 8.1 | 735 |
| 1729204200 | 8.135 | -0.03 | -0.42 | 8.1201 | 8.15 | 8.1199999 | 643 |
| 1729117800 | 8.1696 | -0.02 | -0.25 | 8.17 | 8.2 | 8.16 | 694 |
| 1729031400 | 8.19 | 0.08 | 0.99 | 8.11 | 8.21 | 8.11 | 2289 |
| 1728945000 | 8.11 | -0.03 | -0.31 | 8.1559 | 8.1559 | 8.11 | 1134 |
| 1728685800 | 8.1354 | -0.04 | -0.55 | 8.14 | 8.14 | 8.13 | 209 |
| 1728599400 | 8.18 | -0.05 | -0.60 | 8.22 | 8.22 | 8.18 | 6618 |
| 1728513000 | 8.2293 | -0.05 | -0.61 | 8.22 | 8.2293 | 8.22 | 636 |
| 1728426600 | 8.28 | -0.05 | -0.60 | 8.33 | 8.33 | 8.28 | 949 |
| 1728340200 | 8.33 | 0.03 | 0.36 | 8.31 | 8.35 | 8.31 | 321 |
| 1728081000 | 8.3 | -0.12 | -1.43 | 8.3699999 | 8.3699999 | 8.3 | 684 |
| 1727994600 | 8.42 | 0.02 | 0.18 | 8.42 | 8.42 | 8.4 | 129 |
| 1727908200 | 8.405 | -0.01 | -0.06 | 8.34 | 8.405 | 8.34 | 101 |
| 1727821800 | 8.41 | 0.02 | 0.21 | 8.36 | 8.42 | 8.36 | 1158 |
| 1727735400 | 8.3926 | 0.06 | 0.75 | 8.35 | 8.41 | 8.35 | 501 |
| 1727476200 | 8.33 | -0.03 | -0.36 | 8.34 | 8.39 | 8.33 | 5356 |
| 1727389800 | 8.3599 | 0.05 | 0.55 | 8.31 | 8.3599 | 8.31 | 198 |
| 1727303400 | 8.3142 | -0.02 | -0.19 | 8.32 | 8.3465 | 8.31 | 1627 |
| 1727217000 | 8.3299 | 0.05 | 0.60 | 8.3 | 8.3299 | 8.3 | 271 |
| 1727130600 | 8.2800999 | 0.02 | 0.24 | 8.2899999 | 8.2899999 | 8.25 | 2606 |
