Hot Features
프리미엄
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.246538972122 | 52.73 | 52.78 | 52.03 | 229006 | 52.53556406 | SP |
| 4 | 0.22 | 0.420007636502 | 52.38 | 53.78 | 51.29 | 190871 | 52.639979 | SP |
| 12 | 0.36 | 0.689127105666 | 52.24 | 53.78 | 50.06 | 166492 | 52.29405741 | SP |
| 26 | 0.14 | 0.266869996188 | 52.46 | 53.78 | 48.1525 | 103465 | 52.2162962 | SP |
| 52 | 0.47 | 0.901592173413 | 52.13 | 53.78 | 48.1525 | 75143 | 52.20743867 | SP |
| 156 | 0.47 | 0.901592173413 | 52.13 | 53.78 | 48.1525 | 75143 | 52.20743867 | SP |
| 260 | 0.47 | 0.901592173413 | 52.13 | 53.78 | 48.1525 | 75143 | 52.20743867 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 52.6 | 0.11 | 0.21 | 52.5 | 52.66 | 52.045 | 190899 |
| 1732145400 | 52.49 | -0.04 | -0.08 | 52.64 | 52.735 | 52.03 | 213068 |
| 1732059000 | 52.53 | -0.06 | -0.11 | 52.47 | 52.55 | 52.25 | 212021 |
| 1731972600 | 52.59 | 0.1 | 0.19 | 52.52 | 52.6086 | 52.4 | 233629 |
| 1731713400 | 52.49 | -0.62 | -1.17 | 52.73 | 52.78 | 52.3 | 321036 |
| 1731627000 | 53.11 | -0.57 | -1.06 | 53.4 | 53.49 | 53.01 | 133245 |
| 1731540600 | 53.68 | 0.08 | 0.14 | 53.67 | 53.76 | 53.5 | 233720 |
| 1731454200 | 53.605 | -0.02 | -0.03 | 53.62 | 53.71 | 53.36 | 186250 |
| 1731367800 | 53.62 | 0.05 | 0.09 | 53.74 | 53.78 | 53.525 | 259256 |
| 1731108600 | 53.57 | 0.18 | 0.34 | 53.38 | 53.64 | 53.36 | 169398 |
| 1731022200 | 53.39 | 0.33 | 0.62 | 53 | 53.39 | 53 | 124646 |
| 1730935800 | 53.06 | 1.26 | 2.43 | 52.79 | 53.1999 | 52.584 | 245436 |
| 1730849400 | 51.8 | 0.3 | 0.58 | 51.53 | 51.8 | 51.53 | 115416 |
| 1730763000 | 51.5 | -0.06 | -0.12 | 51.63 | 51.64 | 51.3141 | 243843 |
| 1730500200 | 51.56 | 0.21 | 0.41 | 51.5 | 51.6695 | 51.46 | 125404 |
| 1730413800 | 51.35 | -1.01 | -1.93 | 51.96 | 51.96 | 51.29 | 231157 |
| 1730327400 | 52.36 | -0.11 | -0.21 | 52.49 | 52.58 | 52.31 | 199783 |
| 1730241000 | 52.47 | 0.1 | 0.19 | 52.27 | 52.49 | 52.15 | 130460 |
| 1730154600 | 52.37 | 0.14 | 0.27 | 52.54 | 52.54 | 52.3303 | 183872 |
| 1729895400 | 52.23 | 0.07 | 0.13 | 52.38 | 52.5 | 52.13 | 134677 |
| 1729809000 | 52.16 | -0.12 | -0.23 | 52.23 | 52.23 | 51.88 | 119469 |
| 1729722600 | 52.28 | -0.42 | -0.80 | 52.57 | 52.59 | 51.9303 | 217380 |
| 1729636200 | 52.7 | -0.09 | -0.17 | 52.63 | 52.71 | 52.4799 | 121475 |
| 1729549800 | 52.79 | -0.01 | -0.02 | 52.72 | 52.8282 | 52.52 | 150302 |
| 1729290600 | 52.8 | 0.16 | 0.31 | 52.77 | 52.8 | 52.64 | 138030 |
| 1729204200 | 52.635 | -0.2 | -0.37 | 52.85 | 52.8735 | 52.62 | 107116 |
| 1729117800 | 52.83 | 0.12 | 0.23 | 52.72 | 52.83 | 52.5801 | 99775 |
| 1729031400 | 52.71 | -0.28 | -0.53 | 53.04 | 53.08 | 52.58 | 177878 |
| 1728945000 | 52.99 | 0.39 | 0.74 | 52.72 | 52.99 | 52.69 | 171785 |
| 1728685800 | 52.6 | 0.14 | 0.27 | 52.49 | 52.7 | 52.49 | 149552 |
| 1728599400 | 52.46 | -0.29 | -0.55 | 52.31 | 52.549 | 52.3001 | 123273 |
| 1728513000 | 52.75 | 0.12 | 0.23 | 52.61 | 52.75 | 52.5292 | 165924 |
| 1728426600 | 52.63 | 0.51 | 0.98 | 52.32 | 52.65 | 52.26 | 137847 |
| 1728340200 | 52.12 | -0.43 | -0.82 | 52.42 | 52.45 | 52.03 | 179527 |
| 1728081000 | 52.55 | 0.49 | 0.94 | 52.38 | 52.55 | 52.0936 | 139255 |
| 1727994600 | 52.06 | -0.22 | -0.42 | 52.02 | 52.1482 | 51.8718 | 81833 |
| 1727908200 | 52.28 | -0.01 | -0.02 | 52.07 | 52.37 | 52.005 | 181407 |
| 1727821800 | 52.29 | -0.44 | -0.83 | 52.73 | 52.73 | 52.05 | 163531 |
| 1727735400 | 52.73 | 0.03 | 0.06 | 52.5 | 52.9 | 52.43 | 130843 |
| 1727476200 | 52.7 | 0.12 | 0.23 | 52.78 | 52.863 | 52.6 | 133525 |
| 1727389800 | 52.58 | -0.07 | -0.13 | 52.73 | 52.8599 | 52.5 | 136012 |
| 1727303400 | 52.65 | -0.05 | -0.09 | 52.74 | 52.75 | 52.5742 | 125405 |
| 1727217000 | 52.7 | 0.22 | 0.42 | 52.53 | 52.7 | 52.4 | 141036 |
| 1727130600 | 52.48 | 0.17 | 0.32 | 52.45 | 52.5699 | 52.3 | 157010 |
| 1726871400 | 52.31 | -0.09 | -0.17 | 52.3 | 52.42 | 52.1001 | 130071 |
| 1726785000 | 52.4 | 0.68 | 1.31 | 52.27 | 52.47 | 52.06 | 174615 |
| 1726698600 | 51.72 | -0.06 | -0.12 | 51.89 | 52.1299 | 51.65 | 172231 |
| 1726612200 | 51.78 | 0.09 | 0.17 | 51.96 | 52.08 | 51.62 | 163720 |
| 1726525800 | 51.69 | 0.06 | 0.12 | 51.6 | 51.73 | 51.502 | 218258 |
| 1726266600 | 51.63 | 0.3 | 0.58 | 51.34 | 51.65 | 51.26 | 140994 |
| 1726180200 | 51.33 | 0.03 | 0.06 | 51.04 | 51.3499 | 50.75 | 132238 |
| 1726093800 | 51.3 | 0.32 | 0.63 | 50.95 | 51.335 | 50.15 | 204728 |
| 1726007400 | 50.98 | 0.3 | 0.59 | 50.92 | 50.98 | 50.5 | 163057 |
| 1725921000 | 50.68 | 0.58 | 1.16 | 50.49 | 50.8198 | 50.37 | 194785 |
| 1725661800 | 50.1 | -0.78 | -1.53 | 50.87 | 51.11 | 50.06 | 151447 |
| 1725575400 | 50.88 | -0.54 | -1.05 | 51.1 | 51.25 | 50.68 | 150303 |
| 1725489000 | 51.42 | -0.02 | -0.03 | 51.34 | 51.61 | 51.25 | 180103 |
| 1725402600 | 51.435 | -1.17 | -2.21 | 52.255 | 52.56 | 51.29 | 418963 |
| 1725057000 | 52.6 | 0.62 | 1.19 | 52.24 | 52.6 | 52.11 | 100818 |
| 1724970600 | 51.98 | -0.31 | -0.59 | 52.14 | 52.33 | 51.91 | 142442 |
| 1724884200 | 52.29 | -0.15 | -0.29 | 52.45 | 52.47 | 51.9501 | 144794 |
| 1724797800 | 52.44 | 0.1 | 0.19 | 52.28 | 52.4684 | 52.15 | 146508 |
| 1724711400 | 52.34 | -0.16 | -0.30 | 52.77 | 52.77 | 52.2 | 221982 |
| 1724452200 | 52.5 | 0.68 | 1.31 | 52.23 | 52.5 | 52.05 | 137516 |
| 1724365800 | 51.82 | -0.81 | -1.54 | 52.44 | 52.44 | 51.7773 | 104070 |
