Hot Features
프리미엄
Franklin Exponential Data (XDAT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0908 | -0.383755478448 | 23.6609 | 23.87 | 23.5155 | 1928 | 23.7032348 | SP |
| 4 | 0.5601 | 2.43415906128 | 23.01 | 24 | 22.0344 | 965 | 23.29244713 | SP |
| 12 | 0.5601 | 2.43415906128 | 23.01 | 24 | 19.53 | 2154 | 22.11175102 | SP |
| 26 | 0.7401 | 3.24178712221 | 22.83 | 24 | 19.53 | 2212 | 21.97662899 | SP |
| 52 | 6.0801 | 34.7632933105 | 17.49 | 24.73 | 17.08 | 2723 | 22.39079383 | SP |
| 156 | -5.4461 | -18.7691703255 | 29.0162 | 30.9365 | 13.9612 | 1598 | 20.95496114 | SP |
| 260 | -1.6599 | -6.5790725327 | 25.23 | 30.9365 | 13.9612 | 1701 | 22.0926778 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 23.61 | -0.08 | -0.35 | 23.692 | 23.692 | 23.5155 | 3278 |
| 1727303400 | 23.692 | -0.1 | -0.44 | 23.77 | 23.78 | 23.692 | 1825 |
| 1727217000 | 23.7957 | -0.02 | -0.08 | 23.8154 | 23.8154 | 23.68 | 2627 |
| 1727130600 | 23.8154 | 0.07 | 0.30 | 23.87 | 23.87 | 23.8154 | 49 |
| 1726871400 | 23.745 | 0.08 | 0.36 | 23.6609 | 23.745 | 23.59 | 1861 |
| 1726785000 | 23.6609 | 0.52 | 2.26 | 23.1373 | 23.692254 | 23.1373 | 152 |
| 1726698600 | 23.1373 | -0.1 | -0.45 | 23.33 | 23.33 | 23.1373 | 311 |
| 1726612200 | 23.242 | -0.08 | -0.34 | 23.3205 | 23.3205 | 23.22 | 2018 |
| 1726525800 | 23.3205 | 0.2 | 0.85 | 24 | 24 | 23.12 | 636 |
| 1726266600 | 23.1238 | 0.1 | 0.45 | 24 | 24 | 23.1238 | 209 |
| 1726180200 | 23.0211 | 0.31 | 1.35 | 22.715 | 23.0211 | 22.715 | 273 |
| 1726093800 | 22.715 | 0.24 | 1.08 | 22.4721 | 22.715 | 22.25 | 272 |
| 1726007400 | 22.4721 | 0.23 | 1.02 | 22.245 | 22.4721 | 22.245 | 237 |
| 1725921000 | 22.245 | 0.21 | 0.96 | 22.13 | 22.32 | 22.13 | 347 |
| 1725661800 | 22.0344 | -0.44 | -1.96 | 22.4743 | 22.4743 | 22.0344 | 186 |
| 1725575400 | 22.4743 | 0 | 0.02 | 22.22 | 22.4743 | 22.22 | 364 |
| 1725489000 | 22.47 | -0.07 | -0.31 | 22.33 | 22.47 | 22.33 | 759 |
| 1725402600 | 22.5389 | -0.47 | -2.05 | 22.92 | 22.95 | 22.5389 | 2288 |
| 1725057000 | 23.01 | 0.25 | 1.10 | 23.01 | 23.01 | 22.95 | 635 |
| 1724970600 | 22.7605 | 0.22 | 0.96 | 22.5441 | 23 | 22.5441 | 1583 |
| 1724884200 | 22.5441 | -0.22 | -0.98 | 22.767 | 22.767 | 22.41 | 1913 |
| 1724797800 | 22.767 | 0.03 | 0.12 | 22.7388 | 22.78 | 22.69 | 2535 |
| 1724711400 | 22.7388 | -0.11 | -0.46 | 22.845 | 22.845 | 22.7388 | 25 |
| 1724452200 | 22.845 | 0.17 | 0.75 | 22.82 | 22.845 | 22.72 | 240 |
| 1724365800 | 22.6743 | -0.33 | -1.44 | 23.005 | 23.03 | 22.6743 | 314 |
| 1724279400 | 23.005 | 0.05 | 0.20 | 22.958 | 23.01 | 22.958 | 1499 |
| 1724193000 | 22.958 | 0.13 | 0.58 | 22.8 | 23 | 22.8 | 2257 |
| 1724106600 | 22.825 | 0.18 | 0.82 | 22.58 | 22.825 | 22.58 | 10403 |
| 1723847400 | 22.6402 | 0.03 | 0.13 | 22.61 | 22.65 | 22.6 | 2326 |
| 1723761000 | 22.61 | 0.18 | 0.82 | 22.425 | 22.62 | 22.425 | 6578 |
| 1723674600 | 22.425 | 0.12 | 0.52 | 22.3087 | 22.474 | 22.3087 | 468 |
| 1723588200 | 22.3087 | 0.48 | 2.21 | 22.14 | 22.3087 | 22.14 | 178 |
| 1723501800 | 21.8269 | -0.02 | -0.07 | 21.87 | 21.9 | 21.8269 | 1409 |
| 1723242600 | 21.8419 | 0.27 | 1.27 | 21.5684 | 21.85 | 21.5684 | 952 |
| 1723156200 | 21.5684 | 0.6 | 2.85 | 21.22 | 21.5684 | 21.22 | 1046 |
| 1723069800 | 20.9698 | 0.02 | 0.09 | 20.9511 | 21.56 | 20.9511 | 501 |
| 1722983400 | 20.9511 | 0.36 | 1.76 | 20.85 | 21.12 | 20.73 | 7795 |
| 1722897000 | 20.5885 | -0.56 | -2.63 | 19.53 | 20.88 | 19.53 | 22612 |
| 1722637800 | 21.1439 | -0.45 | -2.09 | 21.23 | 21.23 | 20.8665 | 5125 |
| 1722551400 | 21.596 | -0.33 | -1.48 | 21.9211 | 22.02 | 21.596 | 2732 |
| 1722465000 | 21.9211 | 0.29 | 1.33 | 21.8 | 22.05 | 21.8 | 7350 |
| 1722378600 | 21.6329 | -0.22 | -1.02 | 21.8 | 21.9164 | 21.5 | 652 |
| 1722292200 | 21.8559 | -0.03 | -0.12 | 21.8816 | 21.95 | 21.8559 | 1252 |
| 1722033000 | 21.8816 | 0.02 | 0.11 | 21.8585 | 21.8816 | 21.84 | 1744 |
| 1721946600 | 21.8585 | 0.17 | 0.77 | 21.98 | 21.98 | 21.85 | 422 |
| 1721860200 | 21.6914 | -0.85 | -3.79 | 22.31 | 22.31 | 21.6914 | 4525 |
| 1721773800 | 22.5459 | 0.18 | 0.81 | 22.18 | 22.5701 | 22.18 | 3389 |
| 1721687400 | 22.3642 | 0.16 | 0.71 | 22.4 | 22.4 | 22.295 | 930 |
| 1721428200 | 22.2068 | -0.09 | -0.42 | 22.3 | 22.3 | 22.165 | 1215 |
| 1721341800 | 22.3 | -0.37 | -1.64 | 22.6715 | 22.7 | 22.19 | 3920 |
| 1721255400 | 22.6715 | -0.49 | -2.10 | 23.1584 | 23.1584 | 22.5701 | 4359 |
| 1721169000 | 23.1584 | 0.09 | 0.39 | 23.069 | 23.1584 | 23.0401 | 790 |
| 1721082600 | 23.069 | 0.1 | 0.44 | 22.9689 | 23.2301 | 22.9689 | 1033 |
| 1720823400 | 22.9689 | 0.11 | 0.48 | 22.8601 | 22.9689 | 22.8 | 365 |
| 1720737000 | 22.8601 | -0.06 | -0.26 | 22.9196 | 22.9196 | 22.8 | 2263 |
| 1720650600 | 22.9196 | -0.09 | -0.39 | 23.01 | 23.01 | 22.6701 | 1955 |
| 1720564200 | 23.01 | -0.26 | -1.14 | 23.28 | 23.28 | 23 | 912 |
| 1720477800 | 23.2743 | -0.21 | -0.90 | 23.51 | 23.51 | 23.2743 | 225 |
| 1720218600 | 23.485 | 0.3 | 1.29 | 23.01 | 23.485 | 23.01 | 1831 |
| 1720040640 | 23.1869 | 0.1 | 0.42 | 23.15 | 23.195 | 23.15 | 193 |
| 1719959400 | 23.0893 | 0.06 | 0.24 | 23 | 23.0893 | 22.94 | 254 |
| 1719873000 | 23.034 | 0.24 | 1.04 | 23.12 | 23.12 | 22.8 | 1044 |
| 1719613800 | 22.7975 | 0 | 0.00 | 22.7975 | 22.7975 | 22.7975 | 0 |
| 1719527400 | 22.7975 | 0.44 | 1.98 | 22.63 | 22.8845 | 22.63 | 1932 |
