Hot Features
프리미엄
Teucrium Agricultural Strategy No K 1 ETF (TILL)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -4.98714652956 | 19.45 | 19.535 | 18.48 | 12603 | 19.14504947 | SP |
| 4 | -1.08 | -5.52147239264 | 19.56 | 19.6 | 18.48 | 5786 | 19.21294311 | SP |
| 12 | -1.83 | -9.01033973412 | 20.31 | 21.13 | 18.48 | 3895 | 19.56284893 | SP |
| 26 | -2.43 | -11.6212338594 | 20.91 | 21.13 | 18.0002 | 2931 | 19.55172083 | SP |
| 52 | -15.42 | -45.4867256637 | 33.9 | 33.9 | 18.0002 | 2194 | 20.26122638 | SP |
| 156 | -21.68 | -53.984063745 | 40.16 | 40.6152 | 18.0002 | 10990 | 33.37684061 | SP |
| 260 | -21.68 | -53.984063745 | 40.16 | 40.6152 | 18.0002 | 10990 | 33.37684061 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 18.654 | -0.25 | -1.32 | 18.91 | 18.91 | 18.65 | 17954 |
| 1734478200 | 18.9041 | -0.25 | -1.33 | 19.01 | 19.01 | 18.85 | 20801 |
| 1734391800 | 19.1585 | -0.1 | -0.54 | 19.25 | 19.26 | 19.15 | 13162 |
| 1734132600 | 19.2633 | -0.16 | -0.81 | 19.35 | 19.35 | 19.1832 | 10603 |
| 1734046200 | 19.42 | -0.07 | -0.36 | 19.46 | 19.46 | 19.32 | 6894 |
| 1733959800 | 19.49 | 0.09 | 0.49 | 19.489 | 19.535 | 19.465 | 4213 |
| 1733873400 | 19.395 | 0.02 | 0.08 | 19.3311 | 19.395 | 19.3311 | 4913 |
| 1733787000 | 19.38 | 0.01 | 0.05 | 19.43 | 19.43 | 19.3698 | 5143 |
| 1733527800 | 19.37 | 0.06 | 0.31 | 19.36 | 19.41 | 19.3 | 3573 |
| 1733441400 | 19.31 | 0.18 | 0.94 | 19.12 | 19.32 | 19.11 | 3552 |
| 1733355000 | 19.13 | -0.07 | -0.36 | 19.2 | 19.2 | 19.08 | 4804 |
| 1733268600 | 19.2 | 0.07 | 0.37 | 19.2 | 19.267 | 19.1965 | 2517 |
| 1733182200 | 19.13 | -0.04 | -0.20 | 19.09 | 19.16 | 19.04 | 8466 |
| 1732917840 | 19.1687 | -0.16 | -0.81 | 19.22 | 19.22 | 19.12 | 344 |
| 1732750200 | 19.3251 | -0.11 | -0.54 | 19.44 | 19.44 | 19.32 | 1546 |
| 1732663800 | 19.4301 | 0.07 | 0.34 | 19.35 | 19.55 | 19.33 | 3034 |
| 1732577400 | 19.365 | -0.06 | -0.28 | 19.37 | 19.42 | 19.2909 | 2867 |
| 1732318200 | 19.42 | -0.04 | -0.18 | 19.46 | 19.46 | 19.42 | 1131 |
| 1732231800 | 19.455 | -0.14 | -0.69 | 19.58 | 19.58 | 19.455 | 2004 |
| 1732145400 | 19.59 | -0.04 | -0.21 | 19.6 | 19.6 | 19.59 | 2007 |
| 1732059000 | 19.6317 | -0.06 | -0.32 | 19.68 | 19.7084 | 19.6317 | 3705 |
| 1731972600 | 19.695 | 0.27 | 1.36 | 19.46 | 19.73 | 19.46 | 6407 |
| 1731713400 | 19.43 | 0.04 | 0.18 | 19.36 | 19.5999 | 19.36 | 2597 |
| 1731627000 | 19.395 | 0.02 | 0.10 | 19.41 | 19.41 | 19.27 | 422 |
| 1731540600 | 19.375 | -0.2 | -1.02 | 19.5 | 19.5 | 19.31 | 4739 |
| 1731454200 | 19.575 | -0.19 | -0.94 | 19.74 | 19.74 | 19.4601 | 7583 |
| 1731367800 | 19.76 | -0.25 | -1.25 | 19.77 | 19.77 | 19.58 | 9127 |
| 1731108600 | 20.0099 | 0.04 | 0.22 | 19.95 | 20.0099 | 19.95 | 421 |
| 1731022200 | 19.9651 | 0.1 | 0.48 | 19.87 | 19.9651 | 19.81 | 1735 |
| 1730935800 | 19.87 | 0.04 | 0.20 | 19.63 | 19.88 | 19.63 | 3144 |
| 1730849400 | 19.83 | 0.04 | 0.23 | 19.81 | 19.83 | 19.7352 | 8699 |
| 1730763000 | 19.785 | -0.02 | -0.10 | 19.78 | 19.88 | 19.7499 | 5836 |
| 1730500200 | 19.805 | -0.1 | -0.50 | 20 | 20.07 | 19.69 | 10414 |
| 1730413800 | 19.9051 | 0.1 | 0.51 | 19.87 | 19.9728 | 19.87 | 2207 |
| 1730327400 | 19.8036 | 0.04 | 0.22 | 19.8 | 19.8036 | 19.8 | 707 |
| 1730241000 | 19.76 | 0.06 | 0.30 | 19.65 | 19.7699 | 19.65 | 2049 |
| 1730154600 | 19.7 | -0.14 | -0.68 | 19.75 | 19.85 | 19.6229 | 1492 |
| 1729895400 | 19.835 | -0.09 | -0.45 | 19.88 | 19.88 | 19.73 | 2838 |
| 1729809000 | 19.925 | 0.03 | 0.15 | 19.93 | 19.93 | 19.86 | 1297 |
| 1729722600 | 19.895 | 0.11 | 0.53 | 19.79 | 19.895 | 19.79 | 387 |
| 1729636200 | 19.79 | 0.1 | 0.51 | 19.71 | 19.79 | 19.71 | 1684 |
| 1729549800 | 19.69 | -0.06 | -0.28 | 19.75 | 19.85 | 19.69 | 3609 |
| 1729290600 | 19.745 | -0.08 | -0.40 | 19.32 | 19.9101 | 19.32 | 2762 |
| 1729204200 | 19.825 | -0.02 | -0.10 | 19.96 | 19.96 | 19.61 | 6570 |
| 1729117800 | 19.845 | -0.09 | -0.43 | 19.85 | 19.92 | 19.84 | 1660 |
| 1729031400 | 19.93 | -0.18 | -0.89 | 20.1 | 20.1 | 19.9126 | 4726 |
| 1728945000 | 20.1095 | -0.14 | -0.67 | 20.28 | 20.28 | 20.1 | 1014 |
| 1728685800 | 20.245 | -0.12 | -0.59 | 20.46 | 20.46 | 20.245 | 882 |
| 1728599400 | 20.365 | 0.02 | 0.10 | 20.35 | 20.44 | 20.34 | 4255 |
| 1728513000 | 20.345 | -0.07 | -0.34 | 20.37 | 20.3999 | 20.32 | 1006 |
| 1728426600 | 20.415 | -0.08 | -0.37 | 20.43 | 20.531 | 20.4 | 1527 |
| 1728340200 | 20.49 | -0.01 | -0.02 | 20.45 | 20.49 | 20.45 | 211 |
| 1728081000 | 20.495 | -0.4 | -1.93 | 20.61 | 20.61 | 20.4754 | 1204 |
| 1727994600 | 20.8984 | 0.11 | 0.55 | 20.96 | 20.96 | 20.7 | 1324 |
| 1727908200 | 20.785 | 0.09 | 0.43 | 20.73 | 20.86 | 20.73 | 933 |
| 1727821800 | 20.695 | 0.23 | 1.11 | 20.41 | 20.695 | 20.41 | 4836 |
| 1727735400 | 20.468 | 0.04 | 0.21 | 20.39 | 20.5 | 20.39 | 426 |
| 1727476200 | 20.4259 | 0.01 | 0.03 | 20.41 | 20.4259 | 20.35 | 612 |
| 1727389800 | 20.42 | -0.1 | -0.49 | 20.55 | 20.55 | 20.42 | 1003 |
| 1727303400 | 20.52 | 0.15 | 0.74 | 20.31 | 20.52 | 20.31 | 118 |
| 1727217000 | 20.3686 | 0.12 | 0.59 | 20.42 | 20.47 | 20.3087 | 4808 |
| 1727130600 | 20.25 | 0.29 | 1.43 | 20.01 | 20.29 | 20.01 | 4827 |
| 1726871400 | 19.965 | -0.01 | -0.03 | 19.97 | 20.02 | 19.95 | 2437 |
| 1726785000 | 19.97 | -0.01 | -0.05 | 20.02 | 20.02 | 19.94 | 4669 |
