Hot Features
프리미엄
Day Hagan ned Davis Research Smart Sector International (SSXU)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2813 | 0.979115906718 | 28.73 | 29 | 28.66 | 2855 | 28.938313 | SP |
| 4 | -0.8387 | -2.80971524288 | 29.85 | 30.06 | 28.66 | 1868 | 29.26335507 | SP |
| 12 | -0.7087 | -2.38458950202 | 29.72 | 30.92 | 28.5443 | 3675 | 29.55264073 | SP |
| 26 | -0.2386 | -0.815729284545 | 29.2499 | 30.92 | 26.91 | 3019 | 29.07736109 | SP |
| 52 | 2.5113 | 9.47660377358 | 26.5 | 30.92 | 26.17 | 4792 | 27.98050989 | SP |
| 156 | 4.1613 | 16.7456740443 | 24.85 | 30.92 | 22.21 | 6104 | 27.02133454 | SP |
| 260 | 4.1613 | 16.7456740443 | 24.85 | 30.92 | 22.21 | 6104 | 27.02133454 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29.0113 | 0.02 | 0.07 | 29 | 29.0113 | 28.96 | 392 |
| 1732231800 | 28.99 | 0.07 | 0.26 | 28.9 | 28.99 | 28.9 | 932 |
| 1732145400 | 28.9152 | -0.08 | -0.29 | 28.93 | 28.93 | 28.85 | 1127 |
| 1732059000 | 28.9994 | 0.07 | 0.25 | 28.83 | 29 | 28.83 | 7942 |
| 1731972600 | 28.9265 | 0.25 | 0.86 | 28.95 | 28.95 | 28.865 | 2423 |
| 1731713400 | 28.68 | -0.07 | -0.25 | 28.73 | 28.73 | 28.66 | 1853 |
| 1731627000 | 28.7525 | -0.12 | -0.42 | 28.89 | 29.9 | 28.75 | 775 |
| 1731540600 | 28.8742 | 0.05 | 0.19 | 28.93 | 28.93 | 28.86 | 1480 |
| 1731454200 | 28.82 | -0.61 | -2.06 | 29.13 | 29.13 | 28.82 | 1344 |
| 1731367800 | 29.4257 | -0.09 | -0.31 | 29.51 | 29.51 | 29.4257 | 123 |
| 1731108600 | 29.5174 | -0.52 | -1.74 | 29.49 | 29.5174 | 29.49 | 154 |
| 1731022200 | 30.0409 | 0.43 | 1.46 | 29.93 | 30.06 | 29.93 | 1047 |
| 1730935800 | 29.61 | -0.3 | -0.99 | 29.47 | 29.6141 | 29.45 | 1399 |
| 1730849400 | 29.9067 | 0.37 | 1.27 | 29.43 | 29.93 | 29.43 | 717 |
| 1730763000 | 29.533 | 0.11 | 0.37 | 29.66 | 29.66 | 29.41 | 4497 |
| 1730500200 | 29.425 | 0.05 | 0.15 | 29.52 | 29.5701 | 29.425 | 6274 |
| 1730413800 | 29.38 | -0.23 | -0.78 | 29.27 | 29.38 | 29.27 | 1634 |
| 1730327400 | 29.61 | -0.17 | -0.57 | 29.53 | 29.635 | 29.51 | 764 |
| 1730241000 | 29.7796 | -0.12 | -0.39 | 29.85 | 29.85 | 29.76 | 998 |
| 1730154600 | 29.8949 | 0.21 | 0.71 | 29.8 | 29.915 | 29.8 | 1641 |
| 1729895400 | 29.6827 | -0.11 | -0.38 | 29.85 | 29.85 | 29.6827 | 527 |
| 1729809000 | 29.7967 | 0.08 | 0.26 | 29.82 | 29.82 | 29.735 | 308 |
| 1729722600 | 29.72 | -0.29 | -0.98 | 29.81 | 29.81 | 29.7 | 1184 |
| 1729636200 | 30.0131 | -0.12 | -0.39 | 29.93 | 30.0131 | 29.93 | 388 |
| 1729549800 | 30.13 | -0.3 | -0.98 | 30.27 | 30.28 | 30.07 | 2767 |
| 1729290600 | 30.429 | 0.3 | 1.00 | 30.44 | 30.44 | 30.39 | 2140 |
| 1729204200 | 30.1276 | -0.06 | -0.21 | 30.3 | 30.3 | 30.1276 | 1270 |
| 1729117800 | 30.1903 | 0.15 | 0.49 | 30.2 | 30.2 | 30.185 | 280 |
| 1729031400 | 30.0439 | -0.41 | -1.35 | 30.32 | 30.32 | 30.0439 | 321 |
| 1728945000 | 30.4538 | -0.06 | -0.18 | 30.41 | 30.4538 | 30.41 | 657 |
| 1728685800 | 30.51 | 0.18 | 0.59 | 30.15 | 30.51 | 30.15 | 818 |
| 1728599400 | 30.33 | 0.02 | 0.07 | 30.2626 | 30.34 | 30.24 | 5791 |
| 1728513000 | 30.31 | 0 | 0.00 | 30.11 | 30.31 | 30.11 | 290 |
| 1728426600 | 30.31 | -0.34 | -1.11 | 30.38 | 30.38 | 30.17 | 4217 |
| 1728340200 | 30.65 | -0.01 | -0.02 | 30.59 | 30.71 | 30.45 | 2662 |
| 1728081000 | 30.6569 | 0.24 | 0.78 | 30.55 | 30.6569 | 30.55 | 1330 |
| 1727994600 | 30.4185 | -0.36 | -1.18 | 30.44 | 30.44 | 30.41 | 1190 |
| 1727908200 | 30.7826 | 0.12 | 0.39 | 30.64 | 30.7826 | 30.64 | 3490 |
| 1727821800 | 30.6624 | 0.03 | 0.10 | 30.6 | 30.702 | 30.48 | 16657 |
| 1727735400 | 30.6323 | -0.18 | -0.57 | 30.83 | 30.83 | 30.565 | 1146 |
| 1727476200 | 30.8075 | -0.11 | -0.36 | 30.72 | 30.86 | 30.72 | 1256 |
| 1727389800 | 30.92 | 0.79 | 2.62 | 30.85 | 30.92 | 30.8201 | 428 |
| 1727303400 | 30.13 | -0.22 | -0.72 | 30.26 | 30.26 | 30.13 | 336 |
| 1727217000 | 30.35 | 0.57 | 1.91 | 30.31 | 30.37 | 30.31 | 1249 |
| 1727130600 | 29.7805 | 0.17 | 0.58 | 29.7499 | 29.7805 | 29.7499 | 845 |
| 1726871400 | 29.6081 | -0.17 | -0.58 | 29.5501 | 29.67 | 29.5501 | 1111 |
| 1726785000 | 29.7812 | 0.56 | 1.91 | 29.84 | 29.84 | 29.752361 | 2490 |
| 1726698600 | 29.2238 | -0.07 | -0.24 | 29.36 | 29.36 | 29.2238 | 785 |
| 1726612200 | 29.2939 | -0.09 | -0.31 | 29.37 | 29.37 | 29.2939 | 774 |
| 1726525800 | 29.3839 | 0.17 | 0.58 | 29.35 | 29.4 | 29.25 | 20858 |
| 1726266600 | 29.215 | 0.12 | 0.40 | 29.18 | 29.215 | 29.18 | 5801 |
| 1726180200 | 29.0987 | 0.23 | 0.79 | 28.88 | 29.11 | 28.88 | 597 |
| 1726093800 | 28.8715 | 0.18 | 0.64 | 28.825 | 28.8715 | 28.825 | 487 |
| 1726007400 | 28.6892 | -0.12 | -0.42 | 28.71 | 28.71 | 28.67 | 592 |
| 1725921000 | 28.8109 | 0.27 | 0.93 | 28.75 | 28.8109 | 28.75 | 261 |
| 1725661800 | 28.5443 | -0.53 | -1.83 | 28.56 | 28.56 | 28.5443 | 315 |
| 1725575400 | 29.0753 | -0.02 | -0.06 | 29.08 | 29.14 | 29.0753 | 1892 |
| 1725489000 | 29.092 | -0.15 | -0.51 | 29.16 | 29.16 | 29.075 | 3259 |
| 1725402600 | 29.2399 | -0.5 | -1.68 | 29.43 | 29.43 | 29.195 | 92875 |
| 1725057000 | 29.74 | 0.13 | 0.44 | 29.72 | 29.7525 | 29.58 | 1361 |
| 1724970600 | 29.6084 | 0.09 | 0.30 | 29.64 | 29.77 | 29.6084 | 1282 |
| 1724884200 | 29.52 | -0.17 | -0.57 | 29.59 | 29.59 | 29.512 | 1023 |
| 1724797800 | 29.69 | 0.14 | 0.47 | 29.61 | 29.7 | 29.61 | 1673 |
| 1724711400 | 29.55 | -0.16 | -0.54 | 29.58 | 29.589 | 29.54 | 1404 |
| 1724452200 | 29.71 | 0.52 | 1.78 | 29.6615 | 29.71 | 29.6237 | 604 |
