Hot Features
프리미엄
YieldMax SQ Option Income Strategy ETF (SQY)
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 | 0.75 | 4.23968343697 | 17.69 | 18.59 | 17.1 | 70554 | 17.56210657 | SP |
| 4 | 0.14 | 0.765027322404 | 18.3 | 19.74 | 17.1 | 85695 | 17.94665135 | SP |
| 12 | -0.6 | -3.1512605042 | 19.04 | 21.81 | 17.1 | 136505 | 19.64009446 | SP |
| 26 | 0.43 | 2.3875624653 | 18.01 | 21.81 | 16.19 | 92323 | 19.11743565 | SP |
| 52 | -2.71 | -12.8132387707 | 21.15 | 25.51 | 16.19 | 67788 | 19.77406581 | SP |
| 156 | -1.71 | -8.48635235732 | 20.15 | 26.6987 | 16.19 | 65254 | 20.50159856 | SP |
| 260 | -1.71 | -8.48635235732 | 20.15 | 26.6987 | 16.19 | 65254 | 20.50159856 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 18.43 | 0.46 | 2.56 | 18.41 | 18.6 | 18.23 | 56370 |
| 1738193400 | 17.97 | 0.17 | 0.96 | 17.61 | 18.11 | 17.61 | 61623 |
| 1738107000 | 17.8 | 0.69 | 4.03 | 17.37 | 17.8 | 17.1 | 55667 |
| 1738020600 | 17.11 | -0.65 | -3.66 | 17.34 | 17.61 | 17.11 | 109256 |
| 1737761400 | 17.76 | 0.2 | 1.14 | 17.69 | 17.98 | 17.69 | 55671 |
| 1737675000 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1737588600 | 17.56 | -0.39 | -2.17 | 18.06 | 18.0875 | 17.56 | 62904 |
| 1737502200 | 17.95 | 0.34 | 1.93 | 17.74 | 18.0299 | 17.71 | 138100 |
| 1737156600 | 17.61 | -0.1 | -0.56 | 17.62 | 17.765 | 17.485 | 122435 |
| 1737070200 | 17.71 | -0.24 | -1.34 | 17.48 | 17.71 | 17.28 | 125920 |
| 1736983800 | 17.95 | 0.34 | 1.93 | 18.19 | 18.2 | 17.8701 | 101460 |
| 1736897400 | 17.61 | 0.19 | 1.09 | 17.59 | 17.79 | 17.44 | 61173 |
| 1736811000 | 17.42 | -0.16 | -0.91 | 17.14 | 17.5 | 17.14 | 97375 |
| 1736551800 | 17.58 | -0.83 | -4.51 | 18.17 | 18.17 | 17.4202 | 127144 |
| 1736379000 | 18.41 | -0.17 | -0.91 | 18.71 | 18.71 | 18.19 | 71279 |
| 1736292600 | 18.58 | -0.82 | -4.23 | 19.33 | 19.6089 | 18.3625 | 72318 |
| 1736206200 | 19.4 | -0.03 | -0.15 | 19.74 | 19.74 | 19.2423 | 90404 |
| 1735947000 | 19.43 | 1 | 5.43 | 18.97 | 19.47 | 18.86 | 61031 |
| 1735860600 | 18.43 | 0.31 | 1.71 | 18.3 | 18.53 | 18.16 | 43049 |
| 1735687800 | 18.12 | -0.43 | -2.32 | 18.57 | 18.655 | 18.12 | 84577 |
| 1735601400 | 18.55 | -0.31 | -1.64 | 18.64 | 18.785 | 18.4825 | 174556 |
| 1735342200 | 18.86 | -0.41 | -2.13 | 19.2 | 19.2057 | 18.6564 | 62214 |
| 1735255800 | 19.27 | 0.11 | 0.57 | 18.95 | 19.29 | 18.95 | 71992 |
| 1735077840 | 19.16 | 0.3 | 1.59 | 18.93 | 19.16 | 18.77 | 87916 |
| 1734996600 | 18.86 | 0.11 | 0.59 | 18.75 | 18.86 | 18.49 | 433047 |
| 1734737400 | 18.75 | 0.31 | 1.68 | 18.3 | 18.9156 | 18.19 | 106186 |
| 1734651000 | 18.44 | -0.57 | -3.00 | 19.1 | 19.19 | 18.36 | 139354 |
| 1734564600 | 19.01 | -1.54 | -7.49 | 20.45 | 20.63 | 18.9575 | 315446 |
| 1734478200 | 20.55 | 0.24 | 1.18 | 20.31 | 20.59 | 20.2 | 233363 |
| 1734391800 | 20.31 | 0.19 | 0.94 | 20.13 | 20.41 | 19.86 | 283433 |
| 1734132600 | 20.12 | -0.19 | -0.94 | 20.58 | 20.58 | 19.92 | 266288 |
| 1734046200 | 20.31 | -0.72 | -3.42 | 20.92 | 20.9368 | 20.29 | 163016 |
| 1733959800 | 21.03 | 0.79 | 3.90 | 20.62 | 21.1 | 20.575 | 110663 |
| 1733873400 | 20.24 | -0.27 | -1.32 | 20.78 | 20.78 | 20.19 | 95436 |
| 1733787000 | 20.51 | -0.44 | -2.10 | 20.81 | 20.89 | 20.28 | 143109 |
| 1733527800 | 20.95 | 0.36 | 1.75 | 20.9 | 21.02 | 20.569 | 117069 |
| 1733441400 | 20.59 | -0.5 | -2.37 | 21.22 | 21.22 | 20.5 | 85106 |
| 1733355000 | 21.09 | 0.84 | 4.15 | 20.62 | 21.09 | 20.4 | 106471 |
| 1733268600 | 20.25 | 0.05 | 0.25 | 20.19 | 20.33 | 19.89 | 161584 |
| 1733182200 | 20.2 | 0.73 | 3.75 | 20.11 | 20.64 | 20.07 | 108220 |
| 1732917840 | 19.47 | 0.03 | 0.15 | 19.76 | 19.76 | 19.44 | 70817 |
| 1732750200 | 19.44 | -0.07 | -0.36 | 19.69 | 19.82 | 19.3415 | 67526 |
| 1732663800 | 19.51 | -0.38 | -1.91 | 19.55 | 19.8 | 19.4201 | 158973 |
| 1732577400 | 19.89 | -0.28 | -1.39 | 20.22 | 20.22 | 19.58 | 142411 |
| 1732318200 | 20.17 | 0.08 | 0.40 | 20.2 | 20.4848 | 20.0912 | 235146 |
| 1732231800 | 20.09 | -1.24 | -5.81 | 19.86 | 20.25 | 19.6101 | 158224 |
| 1732145400 | 21.33 | -0.37 | -1.71 | 21.8 | 21.81 | 21.23 | 379596 |
| 1732059000 | 21.7 | 0.36 | 1.69 | 21.31 | 21.77 | 21.2225 | 283492 |
| 1731972600 | 21.34 | 1.1 | 5.43 | 20.31 | 21.39 | 20.2 | 274813 |
| 1731713400 | 20.24 | 0.16 | 0.80 | 20.13 | 20.29 | 19.72 | 93108 |
| 1731627000 | 20.08 | -0.5 | -2.42 | 20.62 | 20.62 | 19.96 | 53783 |
| 1731540600 | 20.5782 | -0.47 | -2.24 | 20.98 | 21.41 | 20.49 | 190645 |
| 1731454200 | 21.05 | 0.62 | 3.03 | 20.3 | 21.05 | 20.15 | 90267 |
| 1731367800 | 20.43 | 1.8 | 9.67 | 18.7 | 20.4961 | 18.7 | 166271 |
| 1731108600 | 18.6287 | 0.16 | 0.86 | 18.03 | 18.64 | 17.45 | 118505 |
| 1731022200 | 18.47 | -0.39 | -2.07 | 19.04 | 19.04 | 18.36 | 81826 |
| 1730935800 | 18.86 | 0.92 | 5.13 | 18.58 | 18.98 | 18.2386 | 143389 |
| 1730849400 | 17.94 | -0.07 | -0.39 | 17.84 | 18.04 | 17.8006 | 38298 |
| 1730763000 | 18.01 | 0.18 | 1.01 | 17.9 | 18.1495 | 17.8471 | 64675 |
| 1730500200 | 17.83 | -0.06 | -0.34 | 17.82 | 18.05 | 17.7504 | 35489 |
| 1730413800 | 17.89 | -0.08 | -0.45 | 17.84 | 18.045 | 17.73 | 53227 |
