Hot Features
프리미엄
Global X Uranium New (URA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.973674720519 | 27.73 | 28.09 | 26.67 | 2022684 | 27.3110226 | SP |
| 4 | 0.4 | 1.44927536232 | 27.6 | 30.0494 | 26.6033 | 2474580 | 27.87854007 | SP |
| 12 | -3.89 | -12.198181248 | 31.89 | 33.56 | 26.6033 | 2747379 | 30.0971863 | SP |
| 26 | -2.33 | -7.68216287504 | 30.33 | 33.99 | 22.785 | 2962849 | 28.56922233 | SP |
| 52 | -2.63 | -8.58635324845 | 30.63 | 33.99 | 22.785 | 3003543 | 29.25452047 | SP |
| 156 | 5.25 | 23.0769230769 | 22.75 | 33.99 | 17.65 | 2440333 | 25.630636 | SP |
| 260 | 16.93 | 152.935862692 | 11.07 | 33.99 | 6.9455 | 1763231 | 25.05573499 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.03 | 0.67 | 2.45 | 27.68 | 28.32 | 27.36 | 3719670 |
| 1737070200 | 27.36 | -0.29 | -1.05 | 27.765 | 27.89 | 27.22 | 2860808 |
| 1736983800 | 27.65 | 0.45 | 1.65 | 27.6 | 27.935 | 27.38 | 2093650 |
| 1736897400 | 27.2 | 0.1 | 0.37 | 27.2 | 27.58 | 27.05 | 1117094 |
| 1736811000 | 27.1 | -0.07 | -0.26 | 26.86 | 27.475 | 26.67 | 2225684 |
| 1736551800 | 27.17 | -0.67 | -2.41 | 27.52 | 27.7469 | 27.08 | 1728762 |
| 1736379000 | 27.84 | -0.37 | -1.31 | 28 | 28 | 27.18 | 2541779 |
| 1736292600 | 28.21 | -1.07 | -3.65 | 29.4392 | 29.4392 | 28.075 | 2811508 |
| 1736206200 | 29.28 | 0.44 | 1.53 | 29.12 | 30.0494 | 29.12 | 2700308 |
| 1735947000 | 28.84 | 0.73 | 2.60 | 28.48 | 28.9 | 28.11 | 3218020 |
| 1735860600 | 28.11 | 1.33 | 4.97 | 26.98 | 28.28 | 26.98 | 5693713 |
| 1735687800 | 26.78 | -0.05 | -0.19 | 26.88 | 27.15 | 26.6033 | 2119242 |
| 1735601400 | 26.83 | -1.27 | -4.52 | 27.17 | 27.17 | 26.67 | 2886732 |
| 1735342200 | 28.1 | 0.01 | 0.04 | 27.96 | 28.26 | 27.6 | 3302105 |
| 1735255800 | 28.09 | 0.01 | 0.04 | 27.9 | 28.28 | 27.73 | 1641976 |
| 1735077840 | 28.08 | -0.18 | -0.64 | 28.15 | 28.2545 | 27.57 | 825761 |
| 1734996600 | 28.26 | 0.29 | 1.04 | 27.9 | 28.37 | 27.805 | 1571935 |
| 1734737400 | 27.97 | -0.08 | -0.29 | 27.545 | 28.3907 | 27.5 | 2024676 |
| 1734651000 | 28.05 | 0.25 | 0.90 | 28.13 | 28.28 | 27.71 | 2498652 |
| 1734564600 | 27.8 | -0.91 | -3.17 | 28.8 | 29.19 | 27.64 | 2955243 |
| 1734478200 | 28.71 | -0.2 | -0.69 | 28.88 | 28.88 | 28.18 | 2938758 |
| 1734391800 | 28.91 | -0.48 | -1.63 | 29.06 | 29.18 | 28.61 | 2785478 |
| 1734132600 | 29.39 | -0.71 | -2.36 | 30 | 30.29 | 29.36 | 2309844 |
| 1734046200 | 30.1 | -0.75 | -2.43 | 30.395 | 30.6699 | 30 | 2142940 |
| 1733959800 | 30.85 | 0.49 | 1.61 | 30.44 | 30.88 | 30.01 | 1487042 |
| 1733873400 | 30.36 | -0.01 | -0.03 | 30.4 | 30.6 | 30.121 | 1761988 |
| 1733787000 | 30.37 | -1.43 | -4.50 | 32.1 | 32.1 | 30.32 | 3061340 |
| 1733527800 | 31.8 | -0.15 | -0.47 | 31.77 | 32.218 | 31.62 | 1327274 |
| 1733441400 | 31.95 | 0.27 | 0.85 | 31.5 | 32.159999 | 31.3 | 2438176 |
| 1733355000 | 31.68 | -0.21 | -0.66 | 31.97 | 32.39 | 31.35 | 1976585 |
| 1733268600 | 31.89 | -0.02 | -0.06 | 32.09 | 32.09 | 31.255 | 2230973 |
| 1733182200 | 31.91 | -0.44 | -1.36 | 32.93 | 32.93 | 31.64 | 2377589 |
| 1732917840 | 32.35 | 0.56 | 1.76 | 31.79 | 33.0599 | 31.79 | 1898805 |
| 1732750200 | 31.79 | 0.03 | 0.09 | 31.81 | 32.2 | 31.65 | 958281 |
| 1732663800 | 31.76 | -0.31 | -0.97 | 32 | 32.284999 | 31.7 | 2724975 |
| 1732577400 | 32.07 | -1.05 | -3.17 | 33.299999 | 33.32 | 31.835 | 3963411 |
| 1732318200 | 33.119999 | 0.02 | 0.06 | 33.439999 | 33.439999 | 32.479999 | 2723895 |
| 1732231800 | 33.1 | 1.13 | 3.53 | 32.18 | 33.159999 | 31.8 | 3144246 |
| 1732145400 | 31.97 | -0.54 | -1.66 | 32.5 | 32.5 | 31.615 | 3205300 |
| 1732059000 | 32.509999 | 0.62 | 1.94 | 32.28 | 32.61 | 31.735 | 3907176 |
| 1731972600 | 31.89 | 1.59 | 5.25 | 31 | 32.47 | 30.92 | 5292353 |
| 1731713400 | 30.3 | -0.1 | -0.33 | 30.24 | 31.59 | 29.66 | 7631723 |
| 1731627000 | 30.4 | 0.24 | 0.80 | 30.2 | 30.66 | 30.0599 | 1873164 |
| 1731540600 | 30.16 | -0.56 | -1.82 | 31.25 | 31.3 | 29.97 | 2349989 |
| 1731454200 | 30.72 | 0.2 | 0.66 | 29.89 | 30.945 | 29.525 | 3868500 |
| 1731367800 | 30.52 | -0.48 | -1.55 | 31.01 | 31.01 | 29.98 | 2965472 |
| 1731108600 | 31 | -0.52 | -1.65 | 31.46 | 31.52 | 30.652 | 2887784 |
| 1731022200 | 31.52 | 1.2 | 3.96 | 30.76 | 31.78 | 30.62 | 3723895 |
| 1730935800 | 30.32 | 0.31 | 1.03 | 30.65 | 30.76 | 29.77 | 4627416 |
| 1730849400 | 30.01 | 0.14 | 0.47 | 30.18 | 30.32 | 29.775 | 2050835 |
| 1730763000 | 29.87 | -0.69 | -2.26 | 30.16 | 30.2 | 29.275 | 3703128 |
| 1730500200 | 30.56 | -0.17 | -0.55 | 31.07 | 31.52 | 30.43 | 2002196 |
| 1730413800 | 30.73 | -0.57 | -1.82 | 31.05 | 31.18 | 30.235 | 3599862 |
| 1730327400 | 31.3 | -0.52 | -1.63 | 31.82 | 31.985 | 31.29 | 2089239 |
| 1730241000 | 31.82 | -0.36 | -1.12 | 32.21 | 32.24 | 31.61 | 2078115 |
| 1730154600 | 32.18 | 0.62 | 1.96 | 31.4 | 32.35 | 31.02 | 2576078 |
| 1729895400 | 31.56 | -0.21 | -0.66 | 31.89 | 32.14 | 31.41 | 2030014 |
| 1729809000 | 31.77 | 0.2 | 0.63 | 31.79 | 32.13 | 31.35 | 2251348 |
| 1729722600 | 31.57 | -1.18 | -3.60 | 32.369999 | 32.479999 | 31.11 | 3369383 |
| 1729636200 | 32.75 | -0.5 | -1.50 | 33.24 | 33.27 | 32.04 | 3940433 |
| 1729549800 | 33.25 | -0.21 | -0.63 | 33.91 | 33.99 | 33.03 | 3321638 |
