Hot Features
프리미엄
Amplify Weight Loss Drug and Treatment ETF (THNR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1002 | -0.431710469625 | 23.21 | 23.24 | 22.72 | 1309 | 22.98676002 | SP |
| 4 | -0.7102 | -2.98152812762 | 23.82 | 24.45 | 22.72 | 1282 | 23.75568875 | SP |
| 12 | -3.2702 | -12.3965125095 | 26.38 | 26.657 | 22.5 | 2222 | 24.89819529 | SP |
| 26 | -3.1302 | -11.9291158537 | 26.24 | 28.6 | 22.5 | 3198 | 26.02706051 | SP |
| 52 | -2.3202 | -9.12386944554 | 25.43 | 28.6 | 22.5 | 4253 | 25.89740464 | SP |
| 156 | -2.3202 | -9.12386944554 | 25.43 | 28.6 | 22.5 | 4253 | 25.89740464 | SP |
| 260 | -2.3202 | -9.12386944554 | 25.43 | 28.6 | 22.5 | 4253 | 25.89740464 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.1098 | -0.01 | -0.05 | 23.07 | 23.1098 | 23.06 | 2002 |
| 1734996600 | 23.1207 | 0.36 | 1.59 | 22.87 | 23.1207 | 22.87 | 482 |
| 1734737400 | 22.7596 | -0.48 | -2.06 | 22.77 | 22.987 | 22.72 | 2097 |
| 1734651000 | 23.239 | -0.14 | -0.59 | 23.21 | 23.24 | 23.1 | 656 |
| 1734564600 | 23.3762 | -0.63 | -2.61 | 23.81 | 23.87 | 23.32 | 1326 |
| 1734478200 | 24.0035 | 0.36 | 1.53 | 23.73 | 24.05 | 23.73 | 124 |
| 1734391800 | 23.6418 | -0.02 | -0.10 | 23.73 | 23.73 | 23.6418 | 392 |
| 1734132600 | 23.666 | -0.17 | -0.71 | 23.69 | 23.69 | 23.53 | 1213 |
| 1734046200 | 23.8351 | -0.25 | -1.04 | 23.96 | 24.01 | 23.8351 | 1307 |
| 1733959800 | 24.0858 | 0.08 | 0.33 | 24.05 | 24.0858 | 24.0309 | 879 |
| 1733873400 | 24.0074 | -0.36 | -1.49 | 24.45 | 24.45 | 24.0074 | 6420 |
| 1733787000 | 24.3707 | 0.07 | 0.27 | 24.31 | 24.3707 | 24.31 | 411 |
| 1733527800 | 24.3052 | 0.15 | 0.63 | 24.19 | 24.3295 | 24.19 | 453 |
| 1733441400 | 24.1535 | -0.14 | -0.56 | 24.18 | 24.186 | 24.1417 | 1187 |
| 1733355000 | 24.29 | 0.1 | 0.43 | 24.18 | 24.29 | 24.08 | 1835 |
| 1733268600 | 24.1854 | 0.16 | 0.67 | 24.07 | 24.28 | 24.07 | 487 |
| 1733182200 | 24.0248 | 0 | 0.02 | 24.02 | 24.0248 | 23.93 | 940 |
| 1732917840 | 24.02 | 0.18 | 0.76 | 23.82 | 24.02 | 23.82 | 856 |
| 1732750200 | 23.8386 | 0.16 | 0.70 | 23.73 | 23.8386 | 23.69 | 503 |
| 1732663800 | 23.6739 | 0.01 | 0.06 | 23.7 | 23.7 | 23.6 | 1708 |
| 1732577400 | 23.66 | 0.3 | 1.26 | 23.44 | 23.66 | 23.44 | 4652 |
| 1732318200 | 23.3649 | 0.22 | 0.94 | 23.36 | 23.43 | 23.32 | 2631 |
| 1732231800 | 23.1477 | -0.03 | -0.11 | 23.11 | 23.22 | 23.11 | 476 |
| 1732145400 | 23.173 | 0.3 | 1.32 | 22.9 | 23.173 | 22.9 | 3981 |
| 1732059000 | 22.871 | 0.16 | 0.69 | 22.5 | 22.9399 | 22.5 | 2692 |
| 1731972600 | 22.7147 | -0.43 | -1.88 | 22.82 | 22.82 | 22.5701 | 4725 |
| 1731713400 | 23.1493 | -0.8 | -3.32 | 23.61 | 23.61 | 23.11 | 3090 |
| 1731627000 | 23.9449 | -0.48 | -1.95 | 24.33 | 24.33 | 23.92 | 2909 |
| 1731540600 | 24.4211 | -0.1 | -0.39 | 24.48 | 24.4963 | 24.36 | 3881 |
| 1731454200 | 24.5172 | -0.44 | -1.75 | 24.72 | 24.72 | 24.42 | 1058 |
| 1731367800 | 24.9537 | 0.04 | 0.15 | 24.99 | 25.08 | 24.9537 | 2075 |
| 1731108600 | 24.9157 | 0.07 | 0.30 | 24.79 | 24.97 | 24.79 | 664 |
| 1731022200 | 24.8416 | 0.14 | 0.56 | 24.68 | 24.8416 | 24.6509 | 2380 |
| 1730935800 | 24.7022 | -0.49 | -1.93 | 25.21 | 25.21 | 24.69 | 5499 |
| 1730849400 | 25.1872 | -0 | -0.01 | 25.14 | 25.1872 | 25.08 | 565 |
| 1730763000 | 25.1909 | -0.13 | -0.53 | 25.32 | 25.32 | 25.1909 | 1843 |
| 1730500200 | 25.3255 | 0.03 | 0.14 | 25.34 | 25.34 | 25.3255 | 415 |
| 1730413800 | 25.2909 | -0.17 | -0.68 | 25.3 | 25.3 | 25.25 | 4281 |
| 1730327400 | 25.4642 | -0.46 | -1.76 | 25.12 | 25.5 | 25 | 6339 |
| 1730241000 | 25.92 | -0.11 | -0.41 | 25.91 | 25.92 | 25.88 | 2848 |
| 1730154600 | 26.0255 | 0.09 | 0.36 | 26.06 | 26.08 | 25.94 | 2449 |
| 1729895400 | 25.9316 | -0.13 | -0.50 | 26.11 | 26.12 | 25.9316 | 3068 |
| 1729809000 | 26.063 | 0.12 | 0.47 | 26.14 | 26.2 | 26.063 | 1635 |
| 1729722600 | 25.9421 | -0.25 | -0.94 | 25.94 | 26 | 25.94 | 424 |
| 1729636200 | 26.1891 | -0.06 | -0.24 | 26.1 | 26.1891 | 25.98 | 7362 |
| 1729549800 | 26.2515 | -0.32 | -1.21 | 26.48 | 26.48 | 26.18 | 9277 |
| 1729290600 | 26.5724 | 0.14 | 0.53 | 26.45 | 26.5724 | 26.39 | 919 |
| 1729204200 | 26.431 | -0.01 | -0.03 | 26.58 | 26.58 | 26.431 | 1272 |
| 1729117800 | 26.4393 | -0.03 | -0.11 | 26.35 | 26.4393 | 26.28 | 634 |
| 1729031400 | 26.4675 | -0.07 | -0.27 | 26.51 | 26.61 | 26.28 | 9726 |
| 1728945000 | 26.54 | -0.12 | -0.44 | 26.57 | 26.57 | 26.52 | 2445 |
| 1728685800 | 26.657 | 0.28 | 1.06 | 26.43 | 26.657 | 26.43 | 186 |
| 1728599400 | 26.3775 | -0.09 | -0.35 | 26.46 | 26.46 | 26.3335 | 387 |
| 1728513000 | 26.47 | 0.02 | 0.06 | 26.31 | 26.4905 | 26.31 | 742 |
| 1728426600 | 26.4543 | 0.15 | 0.57 | 26.34 | 26.4543 | 26.34 | 467 |
| 1728340200 | 26.3055 | -0.05 | -0.19 | 26.44 | 26.4899 | 26.3055 | 876 |
| 1728081000 | 26.3543 | 0.11 | 0.40 | 26.29 | 26.3543 | 26.1401 | 2160 |
| 1727994600 | 26.2489 | -0.31 | -1.18 | 26.38 | 26.41 | 26.21 | 2559 |
| 1727908200 | 26.5634 | -0.07 | -0.27 | 26.48 | 26.5634 | 26.48 | 847 |
| 1727821800 | 26.6366 | -0.17 | -0.62 | 26.78 | 26.78 | 26.62 | 704 |
| 1727735400 | 26.8023 | -0.04 | -0.15 | 26.73 | 26.8023 | 26.602 | 3800 |
| 1727476200 | 26.8434 | -0.3 | -1.10 | 27 | 27 | 26.84 | 2314 |
| 1727389800 | 27.1425 | 0.06 | 0.23 | 27.1 | 27.2 | 27.1 | 2405 |
