Hot Features
프리미엄
Cambria Tail Risk ETF (TAIL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.264783759929 | 11.33 | 11.44 | 11.292 | 51047 | 11.32235013 | SP |
| 4 | -0.31 | -2.67011197244 | 11.61 | 11.74 | 11.2 | 133602 | 11.3674278 | SP |
| 12 | -0.65 | -5.43933054393 | 11.95 | 12.54 | 11.2 | 115296 | 11.6930105 | SP |
| 26 | -0.41 | -3.50128095645 | 11.71 | 13.99 | 11.2 | 80642 | 11.8548352 | SP |
| 52 | -1.25 | -9.96015936255 | 12.55 | 13.99 | 11.2 | 63840 | 12.07452196 | SP |
| 156 | -6.81 | -37.6035339591 | 18.11 | 18.8099 | 11.2 | 225520 | 15.97786986 | SP |
| 260 | -8.585 | -43.1732461655 | 19.885 | 28.38 | 11.2 | 249173 | 18.15637531 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 11.3 | -0.06 | -0.53 | 11.35 | 11.37 | 11.3 | 33893 |
| 1732231800 | 11.36 | -0.01 | -0.04 | 11.33 | 11.42 | 11.3298 | 47681 |
| 1732145400 | 11.365 | 0.04 | 0.31 | 11.33 | 11.4211 | 11.33 | 5127 |
| 1732059000 | 11.33 | 0.02 | 0.18 | 11.41 | 11.44 | 11.33 | 41295 |
| 1731972600 | 11.31 | -0.04 | -0.38 | 11.33 | 11.38 | 11.292 | 127303 |
| 1731713400 | 11.3536 | 0.06 | 0.56 | 11.26 | 11.4 | 11.26 | 41038 |
| 1731627000 | 11.29 | 0.03 | 0.27 | 11.29 | 11.31 | 11.27 | 53354 |
| 1731540600 | 11.26 | 0 | 0.04 | 11.31 | 11.31 | 11.22 | 106511 |
| 1731454200 | 11.255 | -0.05 | -0.44 | 11.29 | 11.31 | 11.24 | 18677 |
| 1731367800 | 11.305 | -0.1 | -0.83 | 11.31 | 11.3239 | 11.3 | 84912 |
| 1731108600 | 11.4 | 0.01 | 0.09 | 11.39 | 11.4 | 11.34 | 40779 |
| 1731022200 | 11.39 | 0.09 | 0.80 | 11.31 | 11.39 | 11.31 | 406929 |
| 1730935800 | 11.3 | -0.33 | -2.84 | 11.31 | 11.35 | 11.17 | 1120234 |
| 1730849400 | 11.63 | -0.04 | -0.38 | 11.66 | 11.66 | 11.55 | 39491 |
| 1730763000 | 11.6749 | 0.02 | 0.21 | 11.69 | 11.7164 | 11.65 | 25399 |
| 1730500200 | 11.65 | -0.06 | -0.51 | 11.72 | 11.72 | 11.61 | 23821 |
| 1730413800 | 11.71 | 0.12 | 0.99 | 11.61 | 11.74 | 11.61 | 62791 |
| 1730327400 | 11.595 | 0.03 | 0.22 | 11.62 | 11.65 | 11.56 | 60811 |
| 1730241000 | 11.57 | -0.05 | -0.43 | 11.59 | 11.59 | 11.51 | 54182 |
| 1730154600 | 11.62 | -0.06 | -0.51 | 11.61 | 11.63 | 11.5705 | 148619 |
| 1729895400 | 11.68 | 0 | 0.00 | 11.65 | 11.7 | 11.6 | 329016 |
| 1729809000 | 11.68 | 0.03 | 0.26 | 11.62 | 11.7 | 11.62 | 64428 |
| 1729722600 | 11.65 | 0.07 | 0.60 | 11.59 | 11.69 | 11.57 | 30503 |
| 1729636200 | 11.58 | -0.02 | -0.17 | 11.65 | 11.68 | 11.58 | 82388 |
| 1729549800 | 11.6 | -0.11 | -0.94 | 11.65 | 11.84 | 11.6 | 1056732 |
| 1729290600 | 11.71 | 0.01 | 0.09 | 11.7 | 11.75 | 11.68 | 171803 |
| 1729204200 | 11.7 | -0.09 | -0.78 | 11.7 | 11.78 | 11.68 | 106836 |
| 1729117800 | 11.7925 | -0.05 | -0.40 | 11.82 | 11.84 | 11.783 | 89905 |
| 1729031400 | 11.84 | 0.17 | 1.46 | 11.72 | 11.84 | 11.72 | 23420 |
| 1728945000 | 11.67 | -0.1 | -0.85 | 11.71 | 11.78 | 11.66 | 72810 |
| 1728685800 | 11.77 | -0.03 | -0.25 | 11.83 | 11.83 | 11.7618 | 74809 |
| 1728599400 | 11.8 | -0.04 | -0.34 | 11.82 | 11.82 | 11.77 | 218258 |
| 1728513000 | 11.84 | -0.08 | -0.67 | 11.89 | 11.89 | 11.8 | 21400 |
| 1728426600 | 11.92 | -0.04 | -0.33 | 11.87 | 11.92 | 11.86 | 34685 |
| 1728340200 | 11.96 | 0.07 | 0.59 | 11.96 | 11.96 | 11.87 | 21868 |
| 1728081000 | 11.89 | -0.18 | -1.49 | 11.99 | 12.008 | 11.88 | 55249 |
| 1727994600 | 12.07 | -0.02 | -0.17 | 12.1 | 12.14 | 12.06 | 27634 |
| 1727908200 | 12.09 | -0.08 | -0.66 | 12.12 | 12.14 | 12.08 | 27312 |
| 1727821800 | 12.17 | 0.12 | 1.00 | 12.1 | 12.2 | 12.1 | 47800 |
| 1727735400 | 12.05 | -0.01 | -0.08 | 12.12 | 12.12 | 12.02 | 53332 |
| 1727476200 | 12.06 | 0.01 | 0.08 | 12 | 12.089 | 12 | 23578 |
| 1727389800 | 12.05 | 0.01 | 0.08 | 12.07 | 12.07 | 11.995 | 28042 |
| 1727303400 | 12.04 | 0 | 0.00 | 12.04 | 12.07 | 12.02 | 18774 |
| 1727217000 | 12.04 | -0.03 | -0.25 | 12.01 | 12.14 | 12.01 | 237542 |
| 1727130600 | 12.07 | -0.03 | -0.25 | 12.05 | 12.11 | 12.03 | 28053 |
| 1726871400 | 12.1 | 0.04 | 0.33 | 12.03 | 12.13 | 12.03 | 17932 |
| 1726785000 | 12.06 | -0.11 | -0.90 | 12.02 | 12.1 | 12.02 | 128450 |
| 1726698600 | 12.17 | -0.06 | -0.49 | 12.24 | 12.2499 | 12.17 | 7301 |
| 1726612200 | 12.23 | 0.01 | 0.08 | 12.22 | 12.2875 | 12.16 | 110146 |
| 1726525800 | 12.22 | -0.01 | -0.08 | 12.265 | 12.27 | 12.2 | 28014 |
| 1726266600 | 12.23 | 0.03 | 0.22 | 12.24 | 12.2599 | 12.18 | 10093 |
| 1726180200 | 12.2037 | -0.09 | -0.70 | 12.3 | 12.3 | 12.16 | 15408 |
| 1726093800 | 12.29 | -0.1 | -0.77 | 12.39 | 12.54 | 12.2305 | 37660 |
| 1726007400 | 12.385 | 0.05 | 0.45 | 12.31 | 12.46 | 12.31 | 165213 |
| 1725921000 | 12.33 | -0.16 | -1.28 | 12.44 | 12.44 | 12.31 | 50367 |
| 1725661800 | 12.49 | 0.18 | 1.46 | 12.23 | 12.54 | 12.23 | 237920 |
| 1725575400 | 12.31 | 0.05 | 0.41 | 12.37 | 12.37 | 12.27 | 307624 |
| 1725489000 | 12.26 | 0.08 | 0.66 | 12.29 | 12.31 | 12.172 | 31904 |
| 1725402600 | 12.18 | 0.28 | 2.35 | 11.95 | 12.25 | 11.95 | 56414 |
| 1725057000 | 11.9 | -0.09 | -0.75 | 11.99 | 12.01 | 11.9 | 18283 |
| 1724970600 | 11.99 | -0.09 | -0.75 | 12.06 | 12.06 | 11.94 | 33592 |
| 1724884200 | 12.08 | 0.04 | 0.33 | 12.05 | 12.1 | 12.01 | 40562 |
| 1724797800 | 12.04 | -0.02 | -0.17 | 12.06 | 12.07 | 12.01 | 15587 |
| 1724711400 | 12.06 | 0 | 0.00 | 12.03 | 12.09 | 12.01 | 36686 |
