Hot Features
프리미엄
Thrivent Small mid Cap ESG ETF (TSME)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -3.13368713672 | 39.57 | 39.66 | 38.27 | 28670 | 38.86291496 | SP |
| 4 | -0.07 | -0.182291666667 | 38.4 | 40.6 | 38.1722 | 23398 | 39.4707983 | SP |
| 12 | 1.86 | 5.10008225939 | 36.47 | 40.6 | 35.86 | 51214 | 37.0396447 | SP |
| 26 | 5.05 | 15.1742788462 | 33.28 | 40.6 | 31.63 | 39318 | 35.98429654 | SP |
| 52 | 7.41 | 23.9650711514 | 30.92 | 40.6 | 29.4757 | 49785 | 33.43674595 | SP |
| 156 | 12.65 | 49.2601246106 | 25.68 | 40.6 | 24.21 | 37796 | 31.13793324 | SP |
| 260 | 12.65 | 49.2601246106 | 25.68 | 40.6 | 24.21 | 37796 | 31.13793324 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 38.33 | -0.58 | -1.49 | 38.62 | 38.72 | 38.27 | 46052 |
| 1734391800 | 38.91 | -0.04 | -0.10 | 38.87 | 39.11 | 38.8 | 27039 |
| 1734132600 | 38.95 | -0.18 | -0.46 | 39.17 | 39.2 | 38.79 | 18807 |
| 1734046200 | 39.13 | -0.38 | -0.96 | 39.41 | 39.5 | 39.13 | 30692 |
| 1733959800 | 39.51 | 0.46 | 1.18 | 39.57 | 39.66 | 39.38 | 20760 |
| 1733873400 | 39.05 | -0.35 | -0.90 | 39.45 | 39.45 | 39.03 | 33361 |
| 1733787000 | 39.4035 | -0.45 | -1.12 | 40.05 | 40.05 | 39.3657 | 24854 |
| 1733527800 | 39.85 | 0 | 0.00 | 40.16 | 40.2885 | 39.715 | 8903 |
| 1733441400 | 39.85 | -0.36 | -0.90 | 40.31 | 40.31 | 39.85 | 20959 |
| 1733355000 | 40.2128 | 0.12 | 0.31 | 40.17 | 40.36 | 39.9801 | 21782 |
| 1733268600 | 40.09 | 0.05 | 0.12 | 40.06 | 40.2077 | 39.87 | 36391 |
| 1733182200 | 40.04 | -0.11 | -0.28 | 40.12 | 40.21 | 40.04 | 19454 |
| 1732917840 | 40.1522 | 0.19 | 0.48 | 40.15 | 40.31 | 40.15 | 1873 |
| 1732750200 | 39.96 | -0.26 | -0.65 | 40.36 | 40.51 | 39.8737 | 20963 |
| 1732663800 | 40.22 | -0.13 | -0.32 | 40.22 | 40.22 | 39.97 | 17951 |
| 1732577400 | 40.35 | 0.55 | 1.38 | 40.22 | 40.6 | 40.181 | 31896 |
| 1732318200 | 39.8 | 0.46 | 1.17 | 39.61 | 39.82 | 39.5085 | 22859 |
| 1732231800 | 39.34 | 0.87 | 2.26 | 38.73 | 39.4768 | 38.699 | 24387 |
| 1732145400 | 38.47 | -0.03 | -0.08 | 38.4 | 38.47 | 38.1722 | 15588 |
| 1732059000 | 38.5 | 0.29 | 0.76 | 37.79 | 38.515 | 37.79 | 20677 |
| 1731972600 | 38.21 | 0.19 | 0.50 | 38.06 | 38.39 | 38.06 | 42226 |
| 1731713400 | 38.02 | -0.35 | -0.91 | 38.22 | 38.2999 | 37.8209 | 33857 |
| 1731627000 | 38.37 | -0.44 | -1.13 | 38.89 | 38.89 | 38.23 | 22222 |
| 1731540600 | 38.81 | -0.15 | -0.39 | 39.11 | 39.24 | 38.75 | 23862 |
| 1731454200 | 38.96 | -0.47 | -1.19 | 39.27 | 39.27 | 38.72 | 41131 |
| 1731367800 | 39.43 | 0.42 | 1.08 | 39.25 | 39.57 | 39.11 | 27912 |
| 1731108600 | 39.01 | 0.1 | 0.26 | 38.77 | 39.09 | 38.695 | 39023 |
| 1731022200 | 38.91 | 0.01 | 0.03 | 39.1 | 39.1 | 38.79 | 18795 |
| 1730935800 | 38.9 | 2.13 | 5.79 | 38.19 | 38.9 | 37.98 | 31983 |
| 1730849400 | 36.77 | 0.48 | 1.32 | 36.01 | 36.77 | 36.01 | 13063 |
| 1730763000 | 36.29 | 0.1 | 0.28 | 36.23 | 36.43 | 36.155 | 6242 |
| 1730500200 | 36.19 | -0.18 | -0.49 | 36.49 | 36.745 | 36.13 | 1603806 |
| 1730413800 | 36.37 | -0.7 | -1.89 | 36.83 | 36.85 | 36.37 | 59520 |
| 1730327400 | 37.07 | 0.03 | 0.08 | 37.03 | 37.41 | 37.03 | 70884 |
| 1730241000 | 37.04 | -0.11 | -0.30 | 36.9 | 37.04 | 36.77 | 12470 |
| 1730154600 | 37.15 | 0.37 | 1.01 | 37.09 | 37.195 | 37.055 | 27988 |
| 1729895400 | 36.78 | -0.09 | -0.24 | 37.14 | 37.19 | 36.7 | 28520 |
| 1729809000 | 36.87 | 0.28 | 0.77 | 36.74 | 36.93 | 36.73 | 20999 |
| 1729722600 | 36.59 | -0.13 | -0.35 | 36.56 | 36.71 | 36.43 | 13361 |
| 1729636200 | 36.72 | -0.31 | -0.84 | 36.81 | 36.816 | 36.6399 | 19944 |
| 1729549800 | 37.03 | -0.48 | -1.28 | 37.44 | 37.44 | 36.945 | 20398 |
| 1729290600 | 37.51 | 0.02 | 0.05 | 37.74 | 37.74 | 37.35 | 22673 |
| 1729204200 | 37.49 | 0.14 | 0.37 | 37.56 | 37.6165 | 37.3431 | 18970 |
| 1729117800 | 37.35 | 0.34 | 0.92 | 37.2 | 37.41 | 37.13 | 17711 |
| 1729031400 | 37.01 | -0.23 | -0.62 | 37.18 | 37.37 | 37 | 16985 |
| 1728945000 | 37.24 | 0.3 | 0.81 | 36.96 | 37.245 | 36.94 | 7240 |
| 1728685800 | 36.94 | 0.58 | 1.60 | 36.44 | 36.94 | 36.44 | 19796 |
| 1728599400 | 36.36 | -0.23 | -0.63 | 36.33 | 36.4357 | 36.17 | 12877 |
| 1728513000 | 36.59 | 0.2 | 0.55 | 36.29 | 36.7194 | 36.29 | 31867 |
| 1728426600 | 36.39 | 0.1 | 0.28 | 36.38 | 36.4861 | 36.22 | 16987 |
| 1728340200 | 36.29 | -0.25 | -0.68 | 36.39 | 36.39 | 36.1701 | 11130 |
| 1728081000 | 36.54 | 0.5 | 1.39 | 36.64 | 36.64 | 36.23 | 11583 |
| 1727994600 | 36.04 | -0.21 | -0.58 | 36.13 | 36.13 | 35.86 | 25672 |
| 1727908200 | 36.25 | 0.01 | 0.03 | 36.11 | 36.31 | 35.94 | 17630 |
| 1727821800 | 36.24 | -0.38 | -1.04 | 36.59 | 36.59 | 35.9962 | 10183 |
| 1727735400 | 36.62 | 0.06 | 0.16 | 36.38 | 36.62 | 36.27 | 29104 |
| 1727476200 | 36.56 | 0.16 | 0.44 | 36.64 | 36.8622 | 36.42 | 50709 |
| 1727389800 | 36.4 | 0.36 | 1.00 | 36.51 | 36.65 | 36.33 | 33920 |
| 1727303400 | 36.04 | -0.38 | -1.04 | 36.47 | 36.51 | 36.02 | 23137 |
| 1727217000 | 36.42 | -0.01 | -0.03 | 36.57 | 36.5753 | 36.3101 | 35145 |
| 1727130600 | 36.43 | 0.02 | 0.05 | 36.55 | 36.55 | 36.305 | 26734 |
| 1726871400 | 36.41 | -0.34 | -0.93 | 36.79 | 36.79 | 36.34 | 9294 |
| 1726785000 | 36.75 | 1.06 | 2.97 | 36.66 | 36.76 | 36.22 | 18611 |
| 1726698600 | 35.69 | 0.08 | 0.22 | 35.78 | 36.3 | 35.5001 | 46801 |
