Hot Features
프리미엄
Blueprint Chesapeake Multi Asset Trend ETF (TFPN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -4.87012987013 | 24.64 | 24.75 | 23.241 | 22625 | 23.70536393 | SP |
| 4 | -1.96 | -7.71653543307 | 25.4 | 25.4 | 23.241 | 23551 | 24.65658812 | SP |
| 12 | -2.56 | -9.84615384615 | 26 | 26.1 | 23.241 | 17816 | 24.89860086 | SP |
| 26 | -0.96 | -3.93442622951 | 24.4 | 26.15 | 23.241 | 15192 | 24.73635249 | SP |
| 52 | -1.44 | -5.78778135048 | 24.88 | 26.38 | 22.817 | 26870 | 25.15263062 | SP |
| 156 | -1.629 | -6.49806533966 | 25.069 | 27.85 | 22.817 | 27739 | 25.07134433 | SP |
| 260 | -1.629 | -6.49806533966 | 25.069 | 27.85 | 22.817 | 27739 | 25.07134433 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.63 | -0.74 | -3.04 | 24.32 | 24.36 | 23.241 | 83091 |
| 1740094200 | 24.37 | -0.26 | -1.06 | 24.5 | 24.58 | 24.37 | 1733 |
| 1740007800 | 24.63 | 0.04 | 0.14 | 24.56 | 24.75 | 24.56 | 1759 |
| 1739921400 | 24.595 | -0.05 | -0.20 | 24.64 | 24.69 | 24.5159 | 3916 |
| 1739575800 | 24.6452 | -0.02 | -0.10 | 24.57 | 24.78 | 24.49 | 6136 |
| 1739489400 | 24.67 | -0.12 | -0.48 | 24.58 | 24.71 | 24.5291 | 1655 |
| 1739403000 | 24.7885 | 0.1 | 0.40 | 24.64 | 24.7885 | 24.57 | 31117 |
| 1739316600 | 24.69 | -0.06 | -0.24 | 24.75 | 24.8399 | 24.69 | 9076 |
| 1739230200 | 24.7487 | -0.15 | -0.61 | 24.97 | 24.97 | 24.61 | 23567 |
| 1738971000 | 24.9 | 0.15 | 0.61 | 24.72 | 24.9281 | 24.65 | 5959 |
| 1738884600 | 24.75 | -0.18 | -0.72 | 24.9028 | 24.92 | 24.66 | 3355 |
| 1738798200 | 24.93 | -0.07 | -0.27 | 25.08 | 25.08 | 24.82 | 1528 |
| 1738711800 | 24.9986 | 0.08 | 0.34 | 24.95 | 25.0772 | 24.91 | 173508 |
| 1738625400 | 24.915 | -0.11 | -0.42 | 24.95 | 25 | 24.72 | 40890 |
| 1738366200 | 25.02 | 0.08 | 0.32 | 24.99 | 25.2899 | 24.9609 | 16707 |
| 1738279800 | 24.94 | 0.18 | 0.72 | 24.88 | 25.1195 | 24.88 | 4644 |
| 1738193400 | 24.7623 | 0.07 | 0.29 | 24.81 | 24.875 | 24.58 | 9952 |
| 1738107000 | 24.69 | 0.07 | 0.28 | 24.75 | 24.92 | 24.69 | 2095 |
| 1738020600 | 24.6218 | -0.62 | -2.47 | 25.4 | 25.4 | 24.5 | 27173 |
| 1737761400 | 25.245 | -0.08 | -0.32 | 25.355 | 25.3564 | 25.01 | 18820 |
| 1737675000 | 25.327 | 0 | 0.00 | 25.327 | 25.327 | 25.327 | 0 |
| 1737588600 | 25.327 | 0.04 | 0.17 | 25.28 | 25.4 | 25.18 | 9073 |
| 1737502200 | 25.2836 | 0.34 | 1.38 | 25.02 | 25.41 | 25.02 | 8365 |
| 1737156600 | 24.94 | -0.07 | -0.27 | 25.02 | 25.2811 | 24.94 | 31152 |
| 1737070200 | 25.0086 | -0.23 | -0.92 | 25.18 | 25.18 | 24.891 | 12333 |
| 1736983800 | 25.24 | 0.57 | 2.31 | 24.78 | 25.24 | 24.78 | 6522 |
| 1736897400 | 24.67 | 0.04 | 0.16 | 24.55 | 25 | 24.55 | 11089 |
| 1736811000 | 24.63 | -0.07 | -0.27 | 24.56 | 24.88 | 24.5326 | 8498 |
| 1736551800 | 24.6955 | 0.03 | 0.10 | 24.6 | 24.7802 | 24.4832 | 4364 |
| 1736379000 | 24.67 | -0.11 | -0.43 | 24.72 | 24.76 | 24.57 | 3637 |
| 1736292600 | 24.7765 | -0.23 | -0.93 | 25.01 | 25.01 | 24.711 | 17631 |
| 1736206200 | 25.01 | 0.05 | 0.22 | 25.04 | 25.44 | 24.97 | 33615 |
| 1735947000 | 24.9555 | 0.35 | 1.40 | 24.81 | 24.9555 | 24.78 | 43435 |
| 1735860600 | 24.61 | -0.18 | -0.74 | 24.81 | 25.07 | 24.34 | 65371 |
| 1735687800 | 24.7938 | 0.08 | 0.34 | 24.78 | 24.9479 | 24.735 | 43720 |
| 1735601400 | 24.71 | -0.09 | -0.36 | 24.76 | 25.22 | 24.69 | 27757 |
| 1735342200 | 24.7983 | -0.23 | -0.93 | 25.12 | 25.12 | 24.6701 | 3887 |
| 1735255800 | 25.03 | -0.04 | -0.16 | 25.01 | 25.1 | 24.9069 | 4962 |
| 1735077840 | 25.07 | 0.14 | 0.56 | 24.92 | 25.13 | 24.831 | 6785 |
| 1734996600 | 24.93 | -0.21 | -0.84 | 25.16 | 25.16 | 24.93 | 5082 |
| 1734737400 | 25.1402 | 0.02 | 0.08 | 24.87 | 25.1435 | 24.8699 | 5028 |
| 1734651000 | 25.12 | 0.02 | 0.08 | 25.25 | 25.25 | 24.76 | 3898 |
| 1734564600 | 25.0998 | -0.6 | -2.34 | 25.71 | 25.79 | 25.0998 | 3055 |
| 1734478200 | 25.7 | 0.1 | 0.38 | 25.58 | 25.7003 | 25.362 | 6920 |
| 1734391800 | 25.6021 | 0.15 | 0.57 | 25.45 | 25.945 | 25.41 | 8811 |
| 1734132600 | 25.4564 | -0.15 | -0.60 | 25.59 | 25.65 | 25.3801 | 6220 |
| 1734046200 | 25.6101 | -0.14 | -0.56 | 25.57 | 25.88 | 25.47 | 12427 |
| 1733959800 | 25.7537 | 0.18 | 0.72 | 25.84 | 25.91 | 25.5 | 5003 |
| 1733873400 | 25.5694 | -0.26 | -1.01 | 25.73 | 25.8292 | 25.47 | 10061 |
| 1733787000 | 25.8308 | 0.1 | 0.37 | 25.64 | 25.97 | 25.6388 | 9185 |
| 1733527800 | 25.735 | -0.09 | -0.35 | 25.82 | 25.98 | 25.49 | 15293 |
| 1733441400 | 25.825 | 0 | 0.01 | 25.56 | 25.9877 | 25.56 | 22928 |
| 1733355000 | 25.8224 | 0.1 | 0.40 | 25.9 | 25.9 | 25.72 | 7312 |
| 1733268600 | 25.72 | -0.04 | -0.16 | 26.05 | 26.08 | 25.6601 | 11849 |
| 1733182200 | 25.76 | -0.07 | -0.27 | 26 | 26.1 | 25.67 | 26197 |
| 1732917840 | 25.83 | 0.03 | 0.12 | 25.8 | 26.1 | 25.8 | 6270 |
| 1732750200 | 25.8 | 0.05 | 0.19 | 25.64 | 26.1 | 25.61 | 21595 |
| 1732663800 | 25.75 | -0.16 | -0.62 | 25.88 | 26.13 | 25.75 | 14704 |
| 1732577400 | 25.91 | 0.28 | 1.09 | 26.15 | 26.15 | 25.77 | 13140 |
