Hot Features
프리미엄
AXS Esoterica NextG Economy ETF (WUGI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.573 | -3.25407866447 | 79.07 | 79.67 | 77.085 | 1082 | 78.96112464 | SP |
| 4 | -1.103 | -1.42139175258 | 77.6 | 79.67 | 72.88 | 2606 | 75.92148498 | SP |
| 12 | 2.527 | 3.41624983101 | 73.97 | 80 | 71.22 | 3224 | 75.60262172 | SP |
| 26 | 7.057 | 10.1627304147 | 69.44 | 80 | 61.68 | 2567 | 74.05589086 | SP |
| 52 | 20.197 | 35.8738898757 | 56.3 | 80 | 56.11 | 3731 | 67.59054305 | SP |
| 156 | 25.837 | 51.0007895776 | 50.66 | 80 | 30.2036 | 3042 | 54.50213442 | SP |
| 260 | 50.7373 | 196.963862157 | 25.7597 | 80 | 24.38 | 5045 | 51.57665032 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 76.497 | -1.55 | -1.98 | 77.99 | 78.32 | 76.497 | 1839 |
| 1740094200 | 78.0443 | -0.14 | -0.18 | 77.75 | 78.405 | 77.67 | 564 |
| 1740007800 | 78.1843 | -0.85 | -1.08 | 78.87 | 78.87 | 77.92 | 55 |
| 1739921400 | 79.0353 | -0.16 | -0.20 | 79.37 | 79.67 | 78.75 | 1895 |
| 1739575800 | 79.1925 | 0.56 | 0.72 | 79.07 | 79.2181 | 78.65 | 1812 |
| 1739489400 | 78.63 | 0.76 | 0.98 | 77.77 | 78.63 | 77.63 | 2337 |
| 1739403000 | 77.8682 | -0 | -0.00 | 77.2 | 77.8682 | 77 | 506 |
| 1739316600 | 77.8699 | -0.26 | -0.34 | 77.44 | 77.8699 | 77.44 | 401 |
| 1739230200 | 78.1322 | 1.49 | 1.94 | 77.57 | 78.1322 | 77.57 | 515 |
| 1738971000 | 76.6462 | -0.15 | -0.20 | 77.43 | 77.5 | 76.6462 | 425 |
| 1738884600 | 76.7979 | 0.39 | 0.51 | 77.15 | 77.15 | 76.51 | 695 |
| 1738798200 | 76.411 | 0.52 | 0.68 | 75.8939 | 76.52 | 75.8939 | 505 |
| 1738711800 | 75.8939 | 1.25 | 1.68 | 75.07 | 75.9 | 75.07 | 1428 |
| 1738625400 | 74.6427 | -0.95 | -1.26 | 73.42 | 74.76 | 73.42 | 459 |
| 1738366200 | 75.5951 | -0.28 | -0.37 | 76.44 | 76.7835 | 75.5951 | 640 |
| 1738279800 | 75.8755 | 1.03 | 1.37 | 74.29 | 75.8755 | 74.29 | 253 |
| 1738193400 | 74.8491 | -0.72 | -0.95 | 75.71 | 75.71 | 74.66 | 1146 |
| 1738107000 | 75.565 | 2.38 | 3.26 | 73.99 | 75.57 | 73.95 | 31055 |
| 1738020600 | 73.1803 | -3.98 | -5.16 | 75 | 75 | 72.88 | 4101 |
| 1737761400 | 77.1593 | 0.28 | 0.37 | 77.6 | 77.6 | 77.1593 | 635 |
| 1737675000 | 76.8782 | 0 | 0.00 | 76.8782 | 76.8782 | 76.8782 | 0 |
| 1737588600 | 76.8782 | 0.98 | 1.29 | 76.78 | 77.24 | 76.78 | 1416 |
| 1737502200 | 75.9021 | 1.19 | 1.59 | 75.71 | 76.15 | 75.4032 | 2422 |
| 1737156600 | 74.7139 | 1.08 | 1.46 | 74.95 | 74.95 | 74.7139 | 1389 |
| 1737070200 | 73.6381 | 0.15 | 0.20 | 74.16 | 74.16 | 73.6381 | 670 |
| 1736983800 | 73.4889 | 1.52 | 2.12 | 73.29 | 73.4889 | 73.06 | 1103 |
| 1736897400 | 71.9655 | 0.23 | 0.32 | 72.43 | 72.5 | 71.91 | 429 |
| 1736811000 | 71.7339 | -0.63 | -0.87 | 71.22 | 71.97 | 71.22 | 1093 |
| 1736551800 | 72.3671 | -0.99 | -1.35 | 71.54 | 72.7 | 71.54 | 704 |
| 1736379000 | 73.36 | -0.18 | -0.25 | 73.31 | 73.42 | 73 | 666 |
| 1736292600 | 73.5428 | -1.83 | -2.42 | 75.88 | 75.88 | 73.5428 | 1030 |
| 1736206200 | 75.3683 | 1.22 | 1.64 | 75.32 | 75.798 | 75.16 | 30083 |
| 1735947000 | 74.1532 | 1.28 | 1.76 | 73.63 | 74.256 | 73.63 | 979 |
| 1735860600 | 72.8734 | 0.37 | 0.51 | 73.05 | 73.31 | 72.3 | 1720 |
| 1735687800 | 72.5014 | -0.78 | -1.07 | 73.52 | 73.52 | 72.5014 | 1406 |
| 1735601400 | 73.2822 | -0.75 | -1.02 | 73.18 | 73.56 | 72.95 | 26769 |
| 1735342200 | 74.0357 | -0.98 | -1.31 | 74.71 | 74.71 | 73.49 | 1606 |
| 1735255800 | 75.0153 | 0.26 | 0.34 | 74.91 | 75.27 | 74.73 | 2348 |
| 1735077840 | 74.7598 | 0.55 | 0.75 | 74.2069 | 74.8297 | 74.2069 | 883 |
| 1734996600 | 74.2069 | -2.06 | -2.70 | 73.79 | 74.22 | 73.79 | 1033 |
| 1734737400 | 76.2639 | 0.43 | 0.56 | 75.16 | 77 | 75.16 | 703 |
| 1734651000 | 75.836 | -0.26 | -0.35 | 76.85 | 76.85 | 75.836 | 699 |
| 1734564600 | 76.1009 | -2.24 | -2.86 | 78.67 | 78.75 | 76.08 | 913 |
| 1734478200 | 78.3405 | -0.42 | -0.53 | 80 | 80 | 78.18 | 2325 |
| 1734391800 | 78.7561 | 1.11 | 1.43 | 78.08 | 78.98 | 78.08 | 1703 |
| 1734132600 | 77.6456 | 0.65 | 0.84 | 77.95 | 77.95 | 77.15 | 26505 |
| 1734046200 | 76.9986 | -0.44 | -0.57 | 77.05 | 77.06 | 76.82 | 825 |
| 1733959800 | 77.4435 | 1.19 | 1.56 | 76.97 | 77.45 | 76.9571 | 1498 |
| 1733873400 | 76.2561 | -1.9 | -2.44 | 77.51 | 77.61 | 76.2561 | 1187 |
| 1733787000 | 78.1607 | 0.55 | 0.71 | 78.32 | 78.41 | 78.1607 | 795 |
| 1733527800 | 77.6116 | 0.82 | 1.07 | 77.18 | 77.8 | 76.8868 | 1939 |
| 1733441400 | 76.7869 | -0.51 | -0.66 | 77.15 | 77.15 | 76.71 | 1761 |
| 1733355000 | 77.2961 | 1.05 | 1.38 | 76.94 | 77.2961 | 76.8018 | 623 |
| 1733268600 | 76.2411 | 0.7 | 0.93 | 75.41 | 76.2411 | 75.41 | 2111 |
| 1733182200 | 75.5394 | 1.01 | 1.36 | 74.97 | 75.65 | 74.97 | 613 |
| 1732917840 | 74.526 | 0.45 | 0.60 | 73.97 | 74.55 | 73.97 | 1222 |
| 1732750200 | 74.0793 | -0.24 | -0.33 | 74.72 | 74.72 | 73.561 | 574 |
| 1732663800 | 74.3214 | 0.18 | 0.24 | 74.27 | 74.3214 | 74.197147 | 380 |
| 1732577400 | 74.1414 | -0.27 | -0.36 | 74.86 | 74.86 | 73.9486 | 2593 |
