Hot Features
프리미엄
WisdomTree US Multifactor Fund (USMF)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.95016482451 | 51.57 | 51.93 | 50.605 | 40893 | 51.28427094 | SP |
| 4 | -0.71 | -1.37092102723 | 51.79 | 52.11 | 50.59 | 48287 | 51.59478396 | SP |
| 12 | -1.62 | -3.07400379507 | 52.7 | 52.9 | 46.57 | 47278 | 50.94946371 | SP |
| 26 | 2.67 | 5.51538938236 | 48.41 | 52.905 | 46.515 | 33954 | 50.53291032 | SP |
| 52 | 6.35 | 14.1962888442 | 44.73 | 52.905 | 43.8342 | 27455 | 48.643597 | SP |
| 156 | 11.4 | 28.7298387097 | 39.68 | 52.905 | 33.98 | 28561 | 41.98440353 | SP |
| 260 | 19.75 | 63.0386211299 | 31.33 | 52.905 | 20.9 | 25282 | 38.8399857 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 51.08 | 0.21 | 0.40 | 50.86 | 51.105 | 50.7139 | 19049 |
| 1740439800 | 50.8743 | 0.19 | 0.38 | 50.87 | 51.02 | 50.6718 | 29148 |
| 1740180600 | 50.68 | -0.91 | -1.76 | 51.36 | 51.36 | 50.605 | 40919 |
| 1740094200 | 51.59 | -0.19 | -0.37 | 51.58 | 51.6 | 51.1 | 87451 |
| 1740007800 | 51.78 | 0.17 | 0.33 | 51.57 | 51.93 | 51.4101 | 27900 |
| 1739921400 | 51.61 | -0.02 | -0.04 | 51.58 | 51.67 | 51.3901 | 44828 |
| 1739575800 | 51.63 | -0.32 | -0.62 | 51.86 | 51.9 | 51.5599 | 146150 |
| 1739489400 | 51.95 | 0.46 | 0.89 | 51.61 | 52.11 | 51.59 | 49107 |
| 1739403000 | 51.49 | -0.19 | -0.37 | 51.19 | 51.51 | 51.17 | 21507 |
| 1739316600 | 51.68 | -0.06 | -0.12 | 51.59 | 51.69 | 51.4025 | 23379 |
| 1739230200 | 51.74 | 0.15 | 0.29 | 51.92 | 51.92 | 51.6055 | 31913 |
| 1738971000 | 51.59 | -0.27 | -0.52 | 51.82 | 51.975 | 51.5599 | 72570 |
| 1738884600 | 51.86 | -0.03 | -0.06 | 52.1 | 52.1 | 51.585 | 41146 |
| 1738798200 | 51.89 | 0.22 | 0.43 | 51.715 | 51.97 | 51.62 | 40816 |
| 1738711800 | 51.67 | 0.09 | 0.17 | 51.57 | 51.7982 | 51.565 | 66310 |
| 1738625400 | 51.5838 | -0.05 | -0.09 | 50.925 | 51.9599 | 50.59 | 40264 |
| 1738366200 | 51.63 | -0.18 | -0.35 | 51.9 | 51.97 | 51.541 | 29942 |
| 1738279800 | 51.81 | 0.33 | 0.64 | 51.65 | 52.0099 | 51.64 | 59670 |
| 1738193400 | 51.48 | -0.05 | -0.10 | 51.79 | 51.79 | 51.32 | 45223 |
| 1738107000 | 51.53 | 0.05 | 0.10 | 51.45 | 51.805 | 51.32 | 34593 |
| 1738020600 | 51.48 | 0.42 | 0.82 | 50.81 | 51.564 | 46.57 | 347558 |
| 1737761400 | 51.063 | 0.2 | 0.40 | 50.93 | 51.1599 | 50.93 | 65187 |
| 1737675000 | 50.86 | 0 | 0.00 | 50.86 | 50.86 | 50.86 | 0 |
| 1737588600 | 50.86 | -0.06 | -0.12 | 51.01 | 51.01 | 50.76 | 79871 |
| 1737502200 | 50.92 | 0.38 | 0.75 | 50.77 | 50.9599 | 50.77 | 46437 |
| 1737156600 | 50.54 | 0.24 | 0.48 | 50.68 | 50.68 | 50.42 | 10230 |
| 1737070200 | 50.3 | 0.34 | 0.68 | 49.95 | 50.36 | 49.95 | 34811 |
| 1736983800 | 49.96 | 0.37 | 0.75 | 50.28 | 50.309 | 49.85 | 124228 |
| 1736897400 | 49.59 | 0.29 | 0.59 | 49.44 | 49.69 | 49.32 | 22038 |
| 1736811000 | 49.3 | 0.25 | 0.51 | 48.8 | 49.3 | 48.77 | 16035 |
| 1736551800 | 49.05 | -0.68 | -1.37 | 49.46 | 49.46 | 48.951 | 19479 |
| 1736379000 | 49.73 | 0.16 | 0.32 | 49.43 | 49.8499 | 49.342054 | 25228 |
| 1736292600 | 49.57 | -0.21 | -0.42 | 49.82 | 49.9545 | 49.38 | 27222 |
| 1736206200 | 49.78 | -0.19 | -0.38 | 50.01 | 50.1995 | 49.6701 | 134377 |
| 1735947000 | 49.97 | 0.28 | 0.56 | 49.78 | 50.0067 | 49.57 | 158977 |
| 1735860600 | 49.69 | 0.01 | 0.02 | 50.09 | 50.11 | 49.461 | 96862 |
| 1735687800 | 49.68 | -0.06 | -0.12 | 49.81 | 49.92 | 49.5648 | 21790 |
| 1735601400 | 49.74 | -0.44 | -0.87 | 49.85 | 49.87 | 49.36 | 36055 |
| 1735342200 | 50.1773 | -0.39 | -0.78 | 50.26 | 50.39 | 49.9243 | 14421 |
| 1735255800 | 50.57 | -0.01 | -0.02 | 50.355 | 50.599 | 50.2588 | 18139 |
| 1735077840 | 50.5787 | 0.26 | 0.51 | 50.31 | 50.61 | 50.22 | 12345 |
| 1734996600 | 50.32 | -0.07 | -0.14 | 50.35 | 50.35 | 49.93 | 29011 |
| 1734737400 | 50.39 | 0.63 | 1.26 | 49.66 | 50.62 | 49.66 | 91215 |
| 1734651000 | 49.7618 | 0.05 | 0.10 | 49.91 | 50.12 | 49.7618 | 16506 |
| 1734564600 | 49.71 | -1.32 | -2.59 | 51.15 | 51.15 | 49.71 | 12082 |
| 1734478200 | 51.0302 | -0.33 | -0.64 | 51.28 | 51.28 | 50.935 | 12734 |
| 1734391800 | 51.36 | -0.13 | -0.25 | 51.57 | 51.64 | 51.34 | 15489 |
| 1734132600 | 51.49 | -0.27 | -0.52 | 51.85 | 51.85 | 51.3555 | 9622 |
| 1734046200 | 51.76 | -0.1 | -0.19 | 51.69 | 51.8999 | 51.69 | 18597 |
| 1733959800 | 51.86 | 0.16 | 0.31 | 51.93 | 51.95 | 51.79 | 6269 |
| 1733873400 | 51.7 | -0.4 | -0.77 | 52.1 | 52.1 | 51.7 | 11429 |
| 1733787000 | 52.1 | -0.65 | -1.24 | 52.81 | 52.81 | 52.0515 | 18160 |
| 1733527800 | 52.7521 | 0.07 | 0.14 | 52.9 | 52.9 | 52.7141 | 10085 |
| 1733441400 | 52.68 | -0.11 | -0.21 | 52.68 | 52.79 | 52.68 | 18357 |
| 1733355000 | 52.79 | 0.33 | 0.63 | 52.7 | 52.79 | 52.51 | 19243 |
| 1733268600 | 52.4575 | -0.11 | -0.20 | 52.54 | 52.58 | 52.37 | 15238 |
| 1733182200 | 52.5639 | -0.13 | -0.24 | 52.72 | 52.72 | 52.5 | 15838 |
| 1732917840 | 52.6919 | 0.08 | 0.16 | 52.84 | 52.84 | 52.6919 | 4015 |
| 1732750200 | 52.61 | -0.25 | -0.47 | 52.89 | 52.905 | 52.595784 | 26500 |
| 1732663800 | 52.86 | 0.26 | 0.49 | 52.68 | 52.88 | 52.49 | 72246 |
