Hot Features
프리미엄
Texas Capital Texas Equity Index ETF (TXS)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7811 | 2.28994429786 | 34.11 | 35.81 | 33.81 | 5451 | 34.70659418 | SP |
| 4 | 3.3111 | 10.4848005066 | 31.58 | 35.81 | 31.2489 | 4516 | 33.82601645 | SP |
| 12 | 4.9511 | 16.536740147 | 29.94 | 35.81 | 29.0001 | 2693 | 32.60476624 | SP |
| 26 | 6.0711 | 21.0655794587 | 28.82 | 35.81 | 27.73 | 3001 | 30.79514542 | SP |
| 52 | 10.4311 | 42.6455437449 | 24.46 | 35.81 | 24.46 | 2956 | 28.84950773 | SP |
| 156 | 9.7511 | 38.7871917263 | 25.14 | 35.81 | 22.5748 | 3948 | 26.71820618 | SP |
| 260 | 9.7511 | 38.7871917263 | 25.14 | 35.81 | 22.5748 | 3948 | 26.71820618 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.8911 | 0.04 | 0.12 | 34.82 | 34.92 | 34.64 | 3446 |
| 1732577400 | 34.85 | 0.01 | 0.04 | 35.75 | 35.75 | 34.778 | 3592 |
| 1732318200 | 34.8353 | 0.44 | 1.27 | 34.62 | 34.8353 | 34.5722 | 13740 |
| 1732231800 | 34.3993 | 0.37 | 1.10 | 34.26 | 34.5 | 34.15 | 4002 |
| 1732145400 | 34.0245 | 0.03 | 0.09 | 34.11 | 34.11 | 33.81 | 2477 |
| 1732059000 | 33.995 | 0.13 | 0.40 | 33.65 | 34.03 | 33.61 | 5796 |
| 1731972600 | 33.86 | 0.39 | 1.17 | 33.77 | 33.94 | 33.7 | 10066 |
| 1731713400 | 33.47 | -0.16 | -0.49 | 33.68 | 33.68 | 33.36 | 3761 |
| 1731627000 | 33.6333 | -0.35 | -1.02 | 34.22 | 34.24 | 33.6333 | 1646 |
| 1731540600 | 33.9792 | -0.07 | -0.21 | 34.3 | 34.33 | 33.9792 | 6409 |
| 1731454200 | 34.05 | -0.36 | -1.05 | 34.37 | 34.37 | 34.0188 | 6051 |
| 1731367800 | 34.41 | 0.56 | 1.65 | 34.26 | 34.43 | 34.26 | 3983 |
| 1731108600 | 33.85 | 0.45 | 1.35 | 33.509999 | 33.89 | 33.465 | 4414 |
| 1731022200 | 33.4 | 0.36 | 1.08 | 33.299999 | 33.47 | 33.2 | 7116 |
| 1730935800 | 33.0415 | 1.07 | 3.35 | 32.799999 | 33.08 | 32.7 | 4488 |
| 1730849400 | 31.97 | 0.52 | 1.67 | 31.51 | 31.97 | 31.51 | 2141 |
| 1730763000 | 31.445 | 0.2 | 0.63 | 31.29 | 31.45 | 31.29 | 1028 |
| 1730500200 | 31.2489 | -0.05 | -0.17 | 31.46 | 31.54 | 31.2489 | 3676 |
| 1730413800 | 31.3025 | -0.23 | -0.74 | 31.51 | 31.51 | 31.3025 | 1218 |
| 1730327400 | 31.536 | -0.02 | -0.05 | 31.58 | 31.72 | 31.536 | 1273 |
| 1730241000 | 31.5529 | 0.03 | 0.11 | 31.47 | 31.5529 | 31.47 | 1197 |
| 1730154600 | 31.5192 | 0.21 | 0.68 | 31.32 | 31.54 | 31.32 | 1660 |
| 1729895400 | 31.3071 | -0.12 | -0.38 | 31.57 | 31.57 | 31.3071 | 863 |
| 1729809000 | 31.4276 | 0.36 | 1.15 | 31.45 | 31.45 | 31.4276 | 277 |
| 1729722600 | 31.0695 | -0.1 | -0.33 | 31.16 | 31.16 | 30.98 | 621 |
| 1729636200 | 31.1723 | -0.13 | -0.41 | 31.24 | 31.24 | 31.12 | 1080 |
| 1729549800 | 31.3 | -0.27 | -0.87 | 31.57 | 31.59 | 31.3 | 3377 |
| 1729290600 | 31.574 | 0.01 | 0.02 | 31.66 | 31.66 | 31.45 | 3156 |
| 1729204200 | 31.5686 | -0.07 | -0.22 | 31.63 | 31.67 | 31.56 | 2626 |
| 1729117800 | 31.6395 | 0.3 | 0.97 | 31.5 | 31.6424 | 31.5 | 2541 |
| 1729031400 | 31.3353 | -0.16 | -0.52 | 31.57 | 31.65 | 31.3353 | 813 |
| 1728945000 | 31.4977 | 0.1 | 0.32 | 31.49 | 31.5099 | 31.49 | 1208 |
| 1728685800 | 31.3969 | 0.22 | 0.71 | 31.16 | 31.3984 | 31.14 | 8721 |
| 1728599400 | 31.1747 | 0 | 0.01 | 31.03 | 31.2 | 31.03 | 2162 |
| 1728513000 | 31.1723 | 0.14 | 0.44 | 31.02 | 31.1723 | 31.02 | 680 |
| 1728426600 | 31.0366 | -0.01 | -0.03 | 31.13 | 31.13 | 30.9 | 1027 |
| 1728340200 | 31.0458 | -0.3 | -0.95 | 31.33 | 31.33 | 31 | 2617 |
| 1728081000 | 31.342 | 0.33 | 1.07 | 31.37 | 31.37 | 31.2 | 1590 |
| 1727994600 | 31.0108 | -0.09 | -0.28 | 31.1 | 31.11 | 30.95 | 1312 |
| 1727908200 | 31.0986 | -0.06 | -0.20 | 31.13 | 31.13 | 31.08 | 1339 |
| 1727821800 | 31.1609 | -0.08 | -0.25 | 31.92 | 31.92 | 31 | 7708 |
| 1727735400 | 31.2401 | 0.16 | 0.52 | 31.08 | 31.2401 | 31.03 | 349 |
| 1727476200 | 31.0796 | 0.2 | 0.64 | 31.03 | 31.16 | 31.0299 | 1521 |
| 1727389800 | 30.8822 | -0.23 | -0.73 | 31.19 | 31.19 | 30.85 | 1392 |
| 1727303400 | 31.1092 | -0.25 | -0.78 | 31.4 | 31.4 | 31.1 | 2356 |
| 1727217000 | 31.3547 | -0.02 | -0.08 | 31.39 | 31.39 | 31.32 | 815 |
| 1727130600 | 31.3791 | 0.31 | 0.99 | 31.16 | 31.3791 | 31.16 | 708 |
| 1726871400 | 31.0721 | -0.03 | -0.09 | 31 | 31.0721 | 30.883 | 575 |
| 1726785000 | 31.1 | 0.56 | 1.84 | 31.15 | 31.15 | 30.88 | 6582 |
| 1726698600 | 30.5379 | 0.01 | 0.04 | 30.58 | 30.58 | 30.5379 | 127 |
| 1726612200 | 30.5266 | 0.03 | 0.09 | 30.62 | 30.62 | 30.486 | 1044 |
| 1726525800 | 30.4991 | 0.32 | 1.07 | 30.3 | 30.4991 | 30.3 | 541 |
| 1726266600 | 30.1758 | 0.39 | 1.30 | 30 | 30.1758 | 30 | 132 |
| 1726180200 | 29.7871 | 0.17 | 0.56 | 29.68 | 29.8 | 29.68 | 651 |
| 1726093800 | 29.6206 | 0.02 | 0.08 | 29.5 | 29.6206 | 29.0001 | 724 |
| 1726007400 | 29.5969 | 0.12 | 0.40 | 29.53 | 29.5969 | 29.5 | 1381 |
| 1725921000 | 29.48 | 0.24 | 0.82 | 29.38 | 29.6399 | 29.38 | 963 |
| 1725661800 | 29.24 | -0.51 | -1.71 | 29.77 | 29.77 | 29.24 | 1854 |
| 1725575400 | 29.7491 | -0.2 | -0.67 | 29.97 | 29.97 | 29.7491 | 102 |
| 1725489000 | 29.9499 | -0.04 | -0.14 | 29.94 | 30.09 | 29.94 | 2860 |
| 1725402600 | 29.9933 | -0.62 | -2.02 | 30.43 | 30.43 | 29.9933 | 334 |
| 1725057000 | 30.6105 | 0.31 | 1.02 | 30.36 | 30.6105 | 30.3014 | 388 |
| 1724970600 | 30.3018 | 0.2 | 0.65 | 30.27 | 30.49 | 30.27 | 808 |
| 1724884200 | 30.1058 | -0.18 | -0.58 | 30.26 | 30.26 | 30.01 | 716 |
| 1724797800 | 30.2829 | -0.07 | -0.24 | 30.28 | 30.32 | 30.28 | 698 |
