Hot Features
프리미엄
Cambria Trinity ETF (TRTY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.406 | 1.56938538848 | 25.87 | 26.54 | 25.85 | 15671 | 26.27985618 | SP |
| 4 | 0.236 | 0.906298003072 | 26.04 | 26.89 | 25.5749 | 12427 | 26.00997803 | SP |
| 12 | 0.316 | 1.21725731895 | 25.96 | 26.89 | 25.328 | 11459 | 25.97750956 | SP |
| 26 | -0.114 | -0.431981811292 | 26.39 | 26.89 | 24.9 | 7936 | 25.92184299 | SP |
| 52 | 1.786 | 7.29277256023 | 24.49 | 26.89 | 24.4 | 8041 | 25.69583775 | SP |
| 156 | -1.064 | -3.89173372348 | 27.34 | 29.24 | 23.51 | 13462 | 25.38452401 | SP |
| 260 | 1.691 | 6.87817775066 | 24.585 | 29.24 | 18 | 10780 | 25.16230399 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.276 | 0.04 | 0.14 | 25.7 | 26.43 | 25.7 | 2550 |
| 1732663800 | 26.2398 | -0.08 | -0.32 | 26.3 | 26.3 | 26.16 | 7298 |
| 1732577400 | 26.323 | 0.05 | 0.20 | 26.54 | 26.54 | 26.23 | 56045 |
| 1732318200 | 26.2706 | 0.11 | 0.44 | 26.13 | 26.2706 | 26.13 | 4235 |
| 1732231800 | 26.1557 | 0.21 | 0.81 | 26 | 26.1557 | 25.9999 | 7206 |
| 1732145400 | 25.9463 | -0 | -0.01 | 25.87 | 25.95 | 25.85 | 3573 |
| 1732059000 | 25.9497 | 0.01 | 0.04 | 25.9381 | 25.9497 | 25.79 | 3510 |
| 1731972600 | 25.9381 | 0.14 | 0.56 | 25.75 | 26 | 25.75 | 6805 |
| 1731713400 | 25.7942 | -0 | -0.02 | 25.62 | 25.815 | 25.62 | 32837 |
| 1731627000 | 25.7985 | -0.08 | -0.32 | 26.03 | 26.03 | 25.73 | 20273 |
| 1731540600 | 25.8807 | -0.05 | -0.19 | 25.93 | 26.05 | 25.82 | 3802 |
| 1731454200 | 25.93 | -0.3 | -1.14 | 26.36 | 26.36 | 25.93 | 69281 |
| 1731367800 | 26.2282 | 0.01 | 0.03 | 26.22 | 26.89 | 26.16 | 3926 |
| 1731108600 | 26.22 | -0.03 | -0.12 | 26.46 | 26.46 | 26.15 | 4091 |
| 1731022200 | 26.2511 | 0.22 | 0.85 | 26.09 | 26.2511 | 26.09 | 245 |
| 1730935800 | 26.0301 | 0.14 | 0.55 | 25.95 | 26.64 | 25.85 | 5561 |
| 1730849400 | 25.8879 | 0.24 | 0.95 | 25.645 | 25.91 | 25.645 | 7050 |
| 1730763000 | 25.645 | 0.07 | 0.27 | 25.6 | 25.7071 | 25.6 | 2482 |
| 1730500200 | 25.5749 | -0.09 | -0.35 | 25.66 | 25.66 | 25.5749 | 1449 |
| 1730413800 | 25.6641 | -0.17 | -0.66 | 26.04 | 26.04 | 25.65 | 5742 |
| 1730327400 | 25.8357 | -0.04 | -0.15 | 26.04 | 26.04 | 25.83 | 3126 |
| 1730241000 | 25.8738 | -0.1 | -0.37 | 25.98 | 25.98 | 25.8207 | 692 |
| 1730154600 | 25.97 | 0.26 | 1.01 | 25.77 | 25.97 | 25.77 | 229 |
| 1729895400 | 25.71 | -0.22 | -0.86 | 25.81 | 25.9881 | 25.71 | 20575 |
| 1729809000 | 25.9332 | 0.12 | 0.48 | 25.8101 | 25.94 | 25.8101 | 183582 |
| 1729722600 | 25.8101 | -0.23 | -0.90 | 26.03 | 26.03 | 25.79 | 8491 |
| 1729636200 | 26.0443 | -0.02 | -0.08 | 26.0662 | 26.07 | 26 | 2783 |
| 1729549800 | 26.0662 | -0.21 | -0.81 | 26.4 | 26.4 | 26.05 | 20951 |
| 1729290600 | 26.2786 | 0.09 | 0.34 | 26.1897 | 26.2786 | 26.1897 | 753 |
| 1729204200 | 26.1897 | 0.07 | 0.29 | 26.16 | 26.24 | 25.93 | 12323 |
| 1729117800 | 26.115 | 0.31 | 1.22 | 25.8 | 26.26 | 25.8 | 25335 |
| 1729031400 | 25.8 | -0.24 | -0.90 | 26.07 | 26.08 | 25.8 | 1702 |
| 1728945000 | 26.035 | 0.03 | 0.13 | 26.18 | 26.18 | 25.88 | 15837 |
| 1728685800 | 26.0002 | 0.18 | 0.72 | 25.8152 | 26.0002 | 25.8152 | 936 |
| 1728599400 | 25.8152 | -0.03 | -0.12 | 25.8 | 25.8152 | 25.66 | 4470 |
| 1728513000 | 25.845 | -0.03 | -0.10 | 26.05 | 26.05 | 25.76 | 2168 |
| 1728426600 | 25.8702 | -0.3 | -1.13 | 26.28 | 26.28 | 25.855 | 1416 |
| 1728340200 | 26.1656 | 0.11 | 0.40 | 26.26 | 26.26 | 26 | 8842 |
| 1728081000 | 26.0606 | 0.08 | 0.31 | 26.27 | 26.27 | 25.91 | 3962 |
| 1727994600 | 25.9812 | -0.13 | -0.48 | 26.325 | 26.325 | 25.8981 | 2416 |
| 1727908200 | 26.1065 | -0.2 | -0.77 | 26.42 | 26.42 | 26.095 | 14293 |
| 1727821800 | 26.31 | 0.03 | 0.11 | 26.2803 | 26.34 | 26.08 | 4392 |
| 1727735400 | 26.2803 | 0.01 | 0.05 | 26.12 | 26.35 | 26.12 | 3418 |
| 1727476200 | 26.2661 | 0.11 | 0.41 | 26.1599 | 26.2661 | 26.1599 | 759 |
| 1727389800 | 26.1599 | 0.1 | 0.40 | 26.2 | 26.2 | 26.1 | 2691 |
| 1727303400 | 26.0551 | -0.15 | -0.56 | 26.25 | 26.25 | 26.0551 | 3379 |
| 1727217000 | 26.201 | 0.19 | 0.71 | 25.82 | 26.29 | 25.82 | 2953 |
| 1727130600 | 26.0155 | -0.4 | -1.53 | 25.87 | 26.1156 | 25.86 | 3869 |
| 1726871400 | 26.4198 | -0.09 | -0.33 | 26.41 | 26.5 | 26.37 | 1417 |
| 1726785000 | 26.5068 | 0.3 | 1.13 | 26.6 | 26.6 | 26.4 | 1739 |
| 1726698600 | 26.2112 | -0.04 | -0.14 | 26.2491 | 26.4 | 26.19 | 5348 |
| 1726612200 | 26.2491 | 0.05 | 0.20 | 26.34 | 26.34 | 26.24 | 5411 |
| 1726525800 | 26.1975 | 0.13 | 0.51 | 26.064 | 26.1975 | 26.064 | 6606 |
| 1726266600 | 26.064 | 0.24 | 0.94 | 25.8202 | 26.11 | 25.8202 | 9895 |
| 1726180200 | 25.8202 | 0.17 | 0.65 | 25.6534 | 25.8202 | 25.57 | 19831 |
| 1726093800 | 25.6534 | 0.07 | 0.29 | 25.57 | 25.67 | 25.328 | 7657 |
| 1726007400 | 25.5802 | -0.03 | -0.12 | 25.61 | 25.61 | 25.445 | 12147 |
| 1725921000 | 25.61 | 0.13 | 0.51 | 25.66 | 25.675 | 25.58 | 8486 |
| 1725661800 | 25.4811 | -0.28 | -1.10 | 25.88 | 25.88 | 25.4741 | 1963 |
| 1725575400 | 25.7649 | -0.05 | -0.18 | 25.64 | 25.82 | 25.64 | 1305 |
| 1725489000 | 25.8109 | -0.02 | -0.08 | 25.96 | 25.96 | 25.79 | 4001 |
| 1725402600 | 25.8328 | -0.36 | -1.38 | 26.08 | 26.08 | 25.8328 | 3319 |
| 1725057000 | 26.1948 | 0.04 | 0.17 | 26.151 | 26.27 | 26.13 | 5307 |
| 1724970600 | 26.151 | 0.03 | 0.10 | 26.21 | 26.2366 | 26.12 | 1662 |
| 1724884200 | 26.1247 | -0.2 | -0.74 | 26.11 | 26.1652 | 25.87 | 3993 |
