Hot Features
프리미엄
Toews Agility Shares Dynamic Tactical Income ETF (THY)
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 | -0.000899999999998 | -0.00403768506056 | 22.29 | 22.4495 | 22.13 | 5319 | 22.32578298 | SP |
| 4 | 0.0791 | 0.356145880234 | 22.21 | 22.47 | 22.13 | 10832 | 22.31423409 | SP |
| 12 | -0.4809 | -2.11198945982 | 22.77 | 23.04 | 21.55 | 10339 | 22.60771095 | SP |
| 26 | -0.3071 | -1.35907807507 | 22.5962 | 25.1 | 21.55 | 7302 | 22.68877661 | SP |
| 52 | -0.0309 | -0.138440860215 | 22.32 | 25.1 | 20.68 | 7617 | 22.49905495 | SP |
| 156 | -1.8509 | -7.66735708368 | 24.14 | 25.57 | 20.68 | 9981 | 22.59698588 | SP |
| 260 | -2.7715 | -11.0591925173 | 25.0606 | 27.3 | 20.68 | 10324 | 23.53156289 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 22.2891 | -0.05 | -0.23 | 22.13 | 22.29 | 22.13 | 7486 |
| 1739316600 | 22.34 | -0.03 | -0.13 | 22.29 | 22.39 | 22.29 | 10160 |
| 1739230200 | 22.3687 | 0.06 | 0.29 | 22.35 | 22.38 | 22.3401 | 953 |
| 1738971000 | 22.304 | -0.12 | -0.52 | 22.21 | 22.375 | 22.21 | 6991 |
| 1738884600 | 22.4199 | 0.03 | 0.13 | 22.29 | 22.4495 | 22.29 | 2273 |
| 1738798200 | 22.39 | 0.04 | 0.16 | 22.35 | 22.47 | 22.35 | 13082 |
| 1738711800 | 22.355 | 0.09 | 0.38 | 22.3072 | 22.3799 | 22.3072 | 11336 |
| 1738625400 | 22.27 | -0.04 | -0.19 | 22.4 | 22.4 | 22.25 | 13714 |
| 1738366200 | 22.3115 | -0.04 | -0.19 | 22.22 | 22.3994 | 22.22 | 79466 |
| 1738279800 | 22.355 | 0.03 | 0.13 | 22.36 | 22.36 | 22.29 | 6947 |
| 1738193400 | 22.325 | -0.01 | -0.06 | 22.41 | 22.42 | 22.325 | 815 |
| 1738107000 | 22.3378 | 0.03 | 0.12 | 22.3 | 22.3448 | 22.25 | 5320 |
| 1738020600 | 22.3119 | -0.02 | -0.10 | 22.2 | 22.42 | 22.2 | 3317 |
| 1737761400 | 22.3349 | 0.05 | 0.22 | 22.3 | 22.34 | 22.27 | 7421 |
| 1737675000 | 22.2849 | 0 | 0.00 | 22.2849 | 22.2849 | 22.2849 | 0 |
| 1737588600 | 22.2849 | 0.04 | 0.20 | 22.16 | 22.3 | 22.16 | 8487 |
| 1737502200 | 22.24 | -0.02 | -0.07 | 22.31 | 22.3899 | 22.22 | 7188 |
| 1737156600 | 22.255 | 0.01 | 0.04 | 22.3 | 22.34 | 22.18 | 6457 |
| 1737070200 | 22.245 | -0.23 | -1.02 | 22.21 | 22.329 | 22.18 | 4844 |
| 1736983800 | 22.475 | 0 | 0.00 | 22.6 | 22.6 | 22.3812 | 19500 |
| 1736897400 | 22.4745 | 0.06 | 0.27 | 22.48 | 22.48 | 22.38 | 11171 |
| 1736811000 | 22.4134 | -0.05 | -0.22 | 22.28 | 22.53 | 22.28 | 10233 |
| 1736551800 | 22.4634 | -0.11 | -0.50 | 22.43 | 22.59 | 22.41 | 4596 |
| 1736379000 | 22.5758 | 0 | 0.02 | 22.41 | 22.5758 | 22.41 | 5593 |
| 1736292600 | 22.5715 | -0.03 | -0.13 | 22.61 | 22.61 | 22.52 | 4693 |
| 1736206200 | 22.6 | -0.03 | -0.11 | 22.49 | 22.66 | 22.49 | 919 |
| 1735947000 | 22.625 | -0 | -0.02 | 22.6 | 22.63 | 22.59 | 13455 |
| 1735860600 | 22.6299 | 0.04 | 0.18 | 22.49 | 22.67 | 22.49 | 2454 |
| 1735687800 | 22.59 | -0.03 | -0.11 | 22.49 | 22.59 | 22.49 | 787 |
| 1735601400 | 22.615 | -0.01 | -0.02 | 22.48 | 22.64 | 22.48 | 2185 |
| 1735342200 | 22.62 | 0.01 | 0.04 | 22.64 | 22.66 | 22.58 | 1082 |
| 1735255800 | 22.61 | -0.01 | -0.02 | 22.64 | 22.64 | 22.57 | 2959 |
| 1735077840 | 22.615 | 0.01 | 0.04 | 21.55 | 22.66 | 21.55 | 9779 |
| 1734996600 | 22.605 | 0.02 | 0.10 | 22.47 | 22.64 | 22.47 | 760 |
| 1734737400 | 22.582 | 0.03 | 0.15 | 22.59 | 22.63 | 22.56 | 13376 |
| 1734651000 | 22.5487 | -0.02 | -0.09 | 22.6 | 22.6 | 22.5487 | 1146 |
| 1734564600 | 22.5696 | -0.24 | -1.03 | 22.82 | 22.82 | 22.5696 | 11603 |
| 1734478200 | 22.805 | -0.04 | -0.19 | 22.91 | 22.91 | 22.805 | 670 |
| 1734391800 | 22.8482 | 0.04 | 0.19 | 22.68 | 22.88 | 22.68 | 2831 |
| 1734132600 | 22.805 | -0.04 | -0.15 | 22.87 | 22.87 | 22.78 | 11511 |
| 1734046200 | 22.84 | -0.05 | -0.22 | 22.85 | 22.8501 | 22.84 | 408 |
| 1733959800 | 22.89 | 0 | 0.00 | 22.99 | 22.99 | 22.88 | 53223 |
| 1733873400 | 22.89 | -0.02 | -0.09 | 22.78 | 22.95 | 22.78 | 119259 |
| 1733787000 | 22.91 | -0.03 | -0.11 | 22.81 | 22.94 | 22.81 | 1212 |
| 1733527800 | 22.9351 | 0.04 | 0.17 | 22.92 | 22.945 | 22.92 | 12098 |
| 1733441400 | 22.8951 | -0.02 | -0.09 | 22.93 | 22.93 | 22.87 | 3464 |
| 1733355000 | 22.915 | 0.05 | 0.22 | 23.04 | 23.04 | 22.87 | 1355 |
| 1733268600 | 22.865 | -0.01 | -0.04 | 22.8999 | 22.8999 | 22.83 | 1968 |
| 1733182200 | 22.8749 | -0.01 | -0.06 | 22.91 | 22.91 | 22.84 | 3721 |
| 1732917840 | 22.8878 | 0.07 | 0.30 | 22.83 | 22.8878 | 22.83 | 569 |
| 1732750200 | 22.8203 | 0.06 | 0.26 | 22.77 | 22.8203 | 22.77 | 4346 |
| 1732663800 | 22.7622 | -0.04 | -0.17 | 22.94 | 22.94 | 22.71 | 16970 |
| 1732577400 | 22.8009 | 0.1 | 0.46 | 22.72 | 22.8009 | 22.72 | 6749 |
| 1732318200 | 22.697 | -0.01 | -0.06 | 22.6782 | 22.73 | 22.6701 | 1694 |
| 1732231800 | 22.711 | 0.01 | 0.03 | 22.77 | 22.77 | 22.68 | 5156 |
| 1732145400 | 22.7051 | -0.02 | -0.11 | 22.56 | 22.71 | 22.56 | 6289 |
| 1732059000 | 22.73 | 0.04 | 0.18 | 22.52 | 22.75 | 22.52 | 4547 |
| 1731972600 | 22.6902 | 0.02 | 0.09 | 22.52 | 22.6902 | 22.52 | 1474 |
| 1731713400 | 22.67 | 0.01 | 0.02 | 22.47 | 22.67 | 22.47 | 184 |
| 1731627000 | 22.665 | -0.07 | -0.29 | 22.78 | 22.78 | 22.665 | 49 |
| 1731540600 | 22.73 | 0.02 | 0.09 | 22.64 | 22.74 | 22.64 | 3197 |
