Hot Features
프리미엄
Microsectors Energy 3x Leveraged ETN (WTIU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 10.31 | 0.31 | 3.10 | 10.01 | 10.4499 | 9.9699 | 47563 |
| 1734651000 | 10.0004 | -0.45 | -4.30 | 10.68 | 10.77 | 10 | 49722 |
| 1734564600 | 10.45 | -0.85 | -7.52 | 11.2 | 11.35 | 10.45 | 50106 |
| 1734478200 | 11.3 | -0.22 | -1.92 | 11.37 | 11.37 | 10.995 | 68701 |
| 1734391800 | 11.521 | -1.06 | -8.45 | 12.56 | 12.56 | 11.5189 | 62564 |
| 1734132600 | 12.5842 | -0.22 | -1.70 | 12.86 | 12.86 | 12.42 | 59406 |
| 1734046200 | 12.8016 | -0.42 | -3.20 | 13.24 | 13.24 | 12.75 | 55546 |
| 1733959800 | 13.2244 | 0.16 | 1.26 | 13.27 | 13.34 | 13.01 | 29836 |
| 1733873400 | 13.06 | -0.44 | -3.26 | 13.77 | 13.77 | 13.06 | 30960 |
| 1733787000 | 13.5 | 0.25 | 1.89 | 13.62 | 14 | 13.5 | 29344 |
| 1733527800 | 13.2492 | -0.73 | -5.23 | 13.77 | 13.77 | 13.0997 | 82312 |
| 1733441400 | 13.98 | 0.06 | 0.43 | 14.15 | 14.2997 | 13.8483 | 42531 |
| 1733355000 | 13.92 | -1.12 | -7.45 | 15 | 15 | 13.7265 | 66730 |
| 1733268600 | 15.04 | -0.14 | -0.92 | 15.43 | 15.5 | 15.04 | 18348 |
| 1733182200 | 15.1801 | -0.21 | -1.36 | 15.53 | 15.53 | 14.7 | 23903 |
| 1732917840 | 15.39 | 0.17 | 1.12 | 15.44 | 15.45 | 15.23 | 3328 |
| 1732750200 | 15.22 | -0.02 | -0.13 | 15.22 | 15.78 | 15.22 | 17999 |
| 1732663800 | 15.24 | -0.15 | -0.97 | 15.61 | 15.61 | 15.05 | 14559 |
| 1732577400 | 15.39 | -1.1 | -6.67 | 16.6 | 16.6 | 15.33 | 39019 |
| 1732318200 | 16.489999 | 0.14 | 0.86 | 16.18 | 16.7333 | 16.16 | 23109 |
| 1732231800 | 16.35 | 0.2 | 1.24 | 16.559999 | 16.85 | 16.3 | 28214 |
| 1732145400 | 16.149999 | 0.46 | 2.95 | 15.66 | 16.149999 | 15.66 | 6546 |
| 1732059000 | 15.6874 | -0.46 | -2.86 | 15.87 | 16.059999 | 15.59 | 27766 |
| 1731972600 | 16.149999 | 0.69 | 4.46 | 15.74 | 16.3 | 15.74 | 34233 |
| 1731713400 | 15.46 | -0.36 | -2.28 | 15.76 | 16.0612 | 15.43 | 58603 |
| 1731627000 | 15.82 | 0.18 | 1.15 | 15.85 | 16 | 15.455 | 47223 |
| 1731540600 | 15.6397 | 0.66 | 4.40 | 15.01 | 15.7988 | 14.58 | 90348 |
| 1731454200 | 14.98 | -0.31 | -2.03 | 15.35 | 15.49 | 14.98 | 10083 |
| 1731367800 | 15.29 | 0.15 | 1.02 | 14.99 | 15.4651 | 14.95 | 32439 |
| 1731108600 | 15.135 | 0.17 | 1.17 | 14.83 | 15.14 | 14.71 | 7799 |
| 1731022200 | 14.96 | -0.28 | -1.84 | 15.2 | 15.2 | 14.7964 | 36789 |
| 1730935800 | 15.24 | 1.38 | 9.96 | 14.4 | 15.6328 | 14.4 | 178760 |
| 1730849400 | 13.86 | 0.08 | 0.58 | 13.87 | 14 | 13.66 | 27128 |
| 1730763000 | 13.78 | 0.7 | 5.35 | 13.44 | 13.9199 | 13.44 | 43351 |
| 1730500200 | 13.08 | -0.25 | -1.88 | 13.76 | 14.01 | 13.08 | 43130 |
| 1730413800 | 13.33 | 0.24 | 1.83 | 13.32 | 13.645 | 13.2495 | 36723 |
| 1730327400 | 13.09 | 0.06 | 0.46 | 13.18 | 13.29 | 13 | 43101 |
| 1730241000 | 13.03 | -0.7 | -5.10 | 13.64 | 13.64 | 12.94 | 101628 |
| 1730154600 | 13.73 | -0.39 | -2.76 | 13.1 | 13.76 | 13.06 | 57243 |
| 1729895400 | 14.12 | 0.07 | 0.51 | 14.3 | 14.4112 | 14 | 32085 |
| 1729809000 | 14.0483 | -0.06 | -0.40 | 14.18 | 14.2164 | 13.8 | 20464 |
| 1729722600 | 14.105 | -0.46 | -3.14 | 14.49 | 14.49 | 13.87 | 74445 |
| 1729636200 | 14.5617 | 0.14 | 0.98 | 14.69 | 14.725 | 14.43 | 40310 |
| 1729549800 | 14.42 | -0.27 | -1.81 | 15.03 | 15.03 | 14.42 | 68374 |
| 1729290600 | 14.686 | -0.12 | -0.84 | 14.76 | 14.77 | 14.33 | 23614 |
| 1729204200 | 14.8101 | 0.29 | 2.00 | 14.55 | 14.8101 | 14.455 | 23042 |
| 1729117800 | 14.52 | 0.16 | 1.11 | 14.49 | 14.69 | 14.46 | 40804 |
| 1729031400 | 14.36 | -1.66 | -10.36 | 14.71 | 15 | 14.35 | 129477 |
| 1728945000 | 16.02 | -0.39 | -2.38 | 16.18 | 16.18 | 15.8 | 44444 |
| 1728685800 | 16.41 | 0.12 | 0.74 | 16.23 | 16.649999 | 16.17 | 85455 |
| 1728599400 | 16.29 | 0.43 | 2.72 | 16 | 16.5299 | 15.93 | 113457 |
| 1728513000 | 15.8588 | 0.21 | 1.37 | 15.36 | 15.9502 | 15.21 | 54976 |
| 1728426600 | 15.645 | -1.65 | -9.51 | 16.55 | 16.55 | 15.37 | 304120 |
| 1728340200 | 17.29 | 0.29 | 1.71 | 17.3 | 17.58 | 17.05 | 172995 |
| 1728081000 | 17 | 0.23 | 1.37 | 17.08 | 17.23 | 16.579999 | 273159 |
| 1727994600 | 16.77 | 1.12 | 7.16 | 15.9 | 16.8 | 15.48 | 223204 |
| 1727908200 | 15.65 | 0.31 | 2.02 | 16.03 | 16.03 | 15.09 | 193834 |
| 1727821800 | 15.34 | 1.04 | 7.24 | 14.14 | 15.49 | 14.14 | 194574 |
| 1727735400 | 14.3042 | 0.19 | 1.34 | 14.13 | 14.5 | 13.8426 | 31036 |
| 1727476200 | 14.1149 | 0.76 | 5.73 | 13.46 | 14.14 | 13.46 | 18789 |
| 1727389800 | 13.35 | -0.66 | -4.71 | 14.02 | 14.02 | 13.3 | 36155 |
| 1727303400 | 14.0098 | -0.89 | -5.98 | 14.79 | 14.79 | 13.94 | 27769 |
| 1727217000 | 14.9011 | -0.23 | -1.51 | 15.68 | 15.68 | 14.9 | 18503 |
| 1727130600 | 15.13 | 0.47 | 3.21 | 14.82 | 15.36 | 14.63 | 45606 |
