Hot Features
프리미엄
Kurv Yield Premium Strategy Tesla TSLA ETF (TSLP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -10.6107130672 | 29.31 | 30.859 | 26.18 | 99675 | 28.22516534 | SP |
| 4 | -3.65 | -12.2278056951 | 29.85 | 32.62 | 26.18 | 56535 | 29.37313216 | SP |
| 12 | -0.77 | -2.85502410085 | 26.97 | 34.2895 | 26.18 | 26624 | 29.55516221 | SP |
| 26 | 5 | 23.5849056604 | 21.2 | 34.2895 | 20.18 | 15322 | 28.05039538 | SP |
| 52 | 4.58 | 21.1840888067 | 21.62 | 34.2895 | 16.17 | 10595 | 26.04034573 | SP |
| 156 | 1.18 | 4.71622701839 | 25.02 | 34.2895 | 16.17 | 8969 | 25.99800835 | SP |
| 260 | 1.18 | 4.71622701839 | 25.02 | 34.2895 | 16.17 | 8969 | 25.99800835 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.23 | -0.61 | -2.27 | 27 | 27.33 | 26.17 | 53664 |
| 1738884600 | 26.84 | -0.36 | -1.32 | 26.92 | 27.06 | 26.33 | 111294 |
| 1738798200 | 27.2 | -1.86 | -6.40 | 27.865 | 27.865 | 27.0001 | 68585 |
| 1738711800 | 29.06 | 0.74 | 2.61 | 28.77 | 29.08 | 28.35 | 156379 |
| 1738625400 | 28.32 | -1.46 | -4.90 | 28.92 | 28.92 | 27.7609 | 114931 |
| 1738366200 | 29.78 | 0.18 | 0.61 | 29.31 | 30.859 | 29.31 | 53775 |
| 1738279800 | 29.6 | 1.14 | 4.01 | 30.18 | 30.18 | 28.5 | 58152 |
| 1738193400 | 28.46 | -0.66 | -2.26 | 29.06 | 29.19 | 28.35 | 28773 |
| 1738107000 | 29.118 | 0.03 | 0.10 | 29.03 | 29.33 | 28.51 | 53332 |
| 1738020600 | 29.0902 | -0.65 | -2.18 | 28.86 | 29.64 | 28.73 | 45954 |
| 1737761400 | 29.74 | -1.62 | -5.17 | 30.03 | 30.325 | 29.69 | 34946 |
| 1737675000 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1737588600 | 31.36 | -0.45 | -1.41 | 31.43 | 31.82 | 31.36 | 96079 |
| 1737502200 | 31.8099 | -0.06 | -0.19 | 32.619999 | 32.619999 | 30.9099 | 80566 |
| 1737156600 | 31.8699 | 0.67 | 2.15 | 31.73 | 32.47 | 31.57 | 57712 |
| 1737070200 | 31.2 | -0.67 | -2.11 | 31.74 | 31.74 | 30.96 | 7619 |
| 1736983800 | 31.874 | 1.73 | 5.75 | 30.9 | 31.92 | 30.9 | 7934 |
| 1736897400 | 30.1401 | -0.28 | -0.93 | 31.26 | 31.26 | 30.14 | 11634 |
| 1736811000 | 30.4245 | 0.45 | 1.51 | 29.19 | 30.4245 | 29.19 | 16854 |
| 1736551800 | 29.9716 | -0.05 | -0.18 | 29.85 | 30.13 | 29.32 | 11636 |
| 1736379000 | 30.025 | 0.2 | 0.66 | 30.24 | 30.24 | 29.55 | 3957 |
| 1736292600 | 29.8275 | -0.84 | -2.75 | 30.5 | 30.755 | 29.57 | 8611 |
| 1736206200 | 30.67 | -0.03 | -0.09 | 31.45 | 31.45 | 30.3 | 7550 |
| 1735947000 | 30.6982 | 1.73 | 5.96 | 29.22 | 30.78 | 29.2 | 18281 |
| 1735860600 | 28.971 | -1.3 | -4.29 | 29.85 | 30.01 | 28.66 | 14749 |
| 1735687800 | 30.27 | -0.62 | -2.01 | 31.02 | 31.11 | 30.27 | 13619 |
| 1735601400 | 30.89 | -0.44 | -1.40 | 30.87 | 31.15 | 30.652 | 27840 |
| 1735342200 | 31.3273 | -0.96 | -2.98 | 32.07 | 32.07 | 31.26 | 6906 |
| 1735255800 | 32.2901 | -0.08 | -0.26 | 32.439999 | 32.439999 | 32.049999 | 19067 |
| 1735077840 | 32.3738 | -0.14 | -0.42 | 31.525 | 32.409 | 31.525 | 8522 |
| 1734996600 | 32.509999 | 0.63 | 1.98 | 32.79 | 32.79 | 31.7277 | 16193 |
| 1734737400 | 31.8801 | -0.5 | -1.55 | 31.53 | 32.81 | 31.53 | 6098 |
| 1734651000 | 32.3821 | -0.33 | -1.00 | 33.25 | 33.25 | 31.8223 | 15232 |
| 1734564600 | 32.708399 | -1.33 | -3.92 | 33.69 | 34.2895 | 32.3404 | 12834 |
| 1734478200 | 34.0432 | 0.6 | 1.79 | 33.99 | 34.05 | 33.09 | 14165 |
| 1734391800 | 33.4438 | 1 | 3.09 | 32.77 | 33.4438 | 32.49 | 17607 |
| 1734132600 | 32.439999 | 0.67 | 2.12 | 32.1 | 32.439999 | 31.76 | 9741 |
| 1734046200 | 31.766 | -0.15 | -0.47 | 32.09 | 32.158499 | 31.6584 | 10163 |
| 1733959800 | 31.9148 | 1.12 | 3.64 | 31.3 | 31.9148 | 31 | 5376 |
| 1733873400 | 30.7951 | 0.65 | 2.16 | 29.91 | 31.1293 | 29.91 | 7420 |
| 1733787000 | 30.1446 | -0.05 | -0.15 | 30.83 | 30.83 | 29.56 | 10678 |
| 1733527800 | 30.19 | 1.09 | 3.76 | 29.31 | 30.19 | 29.31 | 4456 |
| 1733441400 | 29.0972 | 0.63 | 2.23 | 28.625 | 29.36 | 28.625 | 7308 |
| 1733355000 | 28.4625 | 0.34 | 1.20 | 28.12 | 28.4625 | 27.989 | 7485 |
| 1733268600 | 28.125 | -0.27 | -0.94 | 28.155 | 28.2899 | 27.93 | 9241 |
| 1733182200 | 28.393 | 0.78 | 2.83 | 27.87 | 28.48 | 27.87 | 8659 |
| 1732917840 | 27.6116 | 0.71 | 2.65 | 27.15 | 27.6116 | 27.12 | 4595 |
| 1732750200 | 26.9 | -0.22 | -0.82 | 27.43 | 27.43 | 26.58 | 6528 |
| 1732663800 | 27.1232 | -0.06 | -0.21 | 27.39 | 27.4982 | 27.1232 | 6072 |
| 1732577400 | 27.18 | -0.48 | -1.73 | 28.21 | 28.21 | 26.99 | 7063 |
| 1732318200 | 27.6575 | 0.67 | 2.48 | 27.14 | 27.76 | 27 | 14131 |
| 1732231800 | 26.9879 | -0.04 | -0.15 | 27.23 | 27.24 | 26.85 | 5797 |
| 1732145400 | 27.0292 | -0.98 | -3.51 | 27.23 | 27.23 | 26.7146 | 63587 |
| 1732059000 | 28.0116 | 0.01 | 0.05 | 27.86 | 28.31 | 27.28 | 10226 |
| 1731972600 | 27.9967 | 0.83 | 3.06 | 28.04 | 28.57 | 27.95 | 6229 |
| 1731713400 | 27.1648 | 0.26 | 0.95 | 26.97 | 27.26 | 26.97 | 5596 |
| 1731627000 | 26.9096 | -0.3 | -1.10 | 27.37 | 27.37 | 26.9096 | 1972 |
| 1731540600 | 27.2101 | -0.02 | -0.08 | 27.22 | 27.57 | 27.2101 | 4794 |
| 1731454200 | 27.2316 | -0.15 | -0.53 | 27.385 | 27.46 | 27.195 | 3358 |
| 1731367800 | 27.3776 | 0.36 | 1.32 | 27.8 | 27.8 | 27.2 | 26141 |
| 1731108600 | 27.021 | 0.64 | 2.42 | 26.6 | 27.0999 | 26.6 | 7443 |
