Hot Features
프리미엄
Global X S&P 500 Risk Managed Income ETF (XRMI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0747 | 0.387046632124 | 19.3 | 19.48 | 19.18 | 11810 | 19.36003858 | SP |
| 4 | 0.1547 | 0.804890738814 | 19.22 | 19.6352 | 19.07 | 14532 | 19.34030454 | SP |
| 12 | 0.1647 | 0.857365955232 | 19.21 | 19.6352 | 18.805 | 15214 | 19.14744083 | SP |
| 26 | 0.3847 | 2.02580305424 | 18.99 | 19.6352 | 18.18 | 13142 | 19.01978251 | SP |
| 52 | 0.4347 | 2.29514255544 | 18.94 | 19.69 | 18.18 | 13964 | 19.00386663 | SP |
| 156 | -7.2453 | -27.2175056349 | 26.62 | 26.79 | 18.18 | 11101 | 20.80531351 | SP |
| 260 | -7.4853 | -27.8678332092 | 26.86 | 27.05 | 18.18 | 10995 | 21.40660169 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 19.3747 | 0.01 | 0.08 | 19.38 | 19.39 | 19.305 | 8116 |
| 1736292600 | 19.36 | -0.08 | -0.41 | 19.48 | 19.48 | 19.3417 | 11927 |
| 1736206200 | 19.44 | 0.07 | 0.38 | 19.46 | 19.47 | 19.4021 | 17198 |
| 1735947000 | 19.3657 | 0.11 | 0.55 | 19.31 | 19.39 | 19.3 | 7066 |
| 1735860600 | 19.26 | -0.04 | -0.21 | 19.3 | 19.3 | 19.18 | 15373 |
| 1735687800 | 19.3 | 0.01 | 0.03 | 19.36 | 19.36 | 19.24 | 11219 |
| 1735601400 | 19.2949 | -0.3 | -1.51 | 19.3 | 19.3369 | 19.19 | 6981 |
| 1735342200 | 19.59 | -0 | -0.01 | 19.6 | 19.6 | 19.4719 | 5579 |
| 1735255800 | 19.5911 | 0.02 | 0.11 | 19.61 | 19.6352 | 19.55 | 25407 |
| 1735077840 | 19.5689 | 0.07 | 0.35 | 19.5 | 19.5689 | 19.5 | 2617 |
| 1734996600 | 19.5 | 0.09 | 0.47 | 19.41 | 19.54 | 19.41 | 27638 |
| 1734737400 | 19.4091 | 0.26 | 1.35 | 19.14 | 19.53 | 19.115 | 30095 |
| 1734651000 | 19.15 | 0.08 | 0.42 | 19.21 | 19.21 | 19.0908 | 8188 |
| 1734564600 | 19.07 | -0.15 | -0.78 | 19.13 | 19.24 | 19.07 | 17483 |
| 1734478200 | 19.22 | 0.06 | 0.31 | 19.17 | 19.23 | 19.17 | 24240 |
| 1734391800 | 19.16 | -0.05 | -0.25 | 19.13 | 19.23 | 19.13 | 6032 |
| 1734132600 | 19.2081 | -0 | -0.01 | 19.23 | 19.23 | 19.12 | 18842 |
| 1734046200 | 19.21 | 0.02 | 0.13 | 19.2 | 19.22 | 19.11 | 19725 |
| 1733959800 | 19.1857 | -0 | -0.02 | 19.21 | 19.21 | 19.12 | 20200 |
| 1733873400 | 19.19 | 0.01 | 0.07 | 19.19 | 19.2466 | 19.13 | 17311 |
| 1733787000 | 19.1761 | -0.01 | -0.07 | 19.18 | 19.1996 | 19.1 | 16280 |
| 1733527800 | 19.1896 | 0.03 | 0.15 | 19.17 | 19.19 | 19.16 | 3305 |
| 1733441400 | 19.16 | 0.02 | 0.11 | 19.09 | 19.1799 | 19.09 | 4768 |
| 1733355000 | 19.138 | -0.02 | -0.11 | 19.15 | 19.15 | 19.0906 | 12739 |
| 1733268600 | 19.16 | 0.01 | 0.05 | 19.17 | 19.17 | 19.08 | 26302 |
| 1733182200 | 19.15 | 0.02 | 0.10 | 19.16 | 19.16 | 19.1235 | 7002 |
| 1732917840 | 19.13 | 0.03 | 0.16 | 19.35 | 19.35 | 19.08 | 4268 |
| 1732750200 | 19.1 | 0.01 | 0.06 | 19.03 | 19.12 | 19.03 | 27570 |
| 1732663800 | 19.0886 | -0 | -0.01 | 19.11 | 19.2 | 19.0406 | 7770 |
| 1732577400 | 19.09 | 0.03 | 0.16 | 19.16 | 19.16 | 19.0264 | 24057 |
| 1732318200 | 19.06 | 0.06 | 0.31 | 19.05 | 19.06 | 18.99 | 9405 |
| 1732231800 | 19.0004 | 0.04 | 0.24 | 18.95 | 19.04 | 18.92 | 20278 |
| 1732145400 | 18.9557 | -0.04 | -0.23 | 19 | 19 | 18.89 | 14418 |
| 1732059000 | 19 | 0.06 | 0.30 | 18.96 | 19 | 18.86 | 20903 |
| 1731972600 | 18.9426 | -0.19 | -0.98 | 18.93 | 19 | 18.9033 | 57617 |
| 1731713400 | 19.13 | -0.05 | -0.26 | 19.35 | 19.35 | 19.1 | 17484 |
| 1731627000 | 19.18 | -0.05 | -0.26 | 19.17 | 19.26 | 19.17 | 9230 |
| 1731540600 | 19.23 | -0.02 | -0.10 | 19.24 | 19.26 | 19.2 | 10150 |
| 1731454200 | 19.25 | 0.01 | 0.05 | 19.29 | 19.29 | 19.182 | 9082 |
| 1731367800 | 19.24 | 0.03 | 0.16 | 19.27 | 19.27 | 19.18 | 15378 |
| 1731108600 | 19.21 | -0.01 | -0.05 | 19.15 | 19.24 | 19.15 | 20089 |
| 1731022200 | 19.22 | 0.05 | 0.26 | 19.24 | 19.2799 | 19.1676 | 39243 |
| 1730935800 | 19.17 | 0.27 | 1.40 | 19.11 | 19.17 | 19.03 | 6307 |
| 1730849400 | 18.905 | 0.08 | 0.43 | 18.84 | 18.9299 | 18.84 | 4437 |
| 1730763000 | 18.8249 | -0.04 | -0.19 | 18.87 | 18.87 | 18.805 | 5868 |
| 1730500200 | 18.86 | 0.05 | 0.27 | 18.84 | 18.91 | 18.81 | 20612 |
| 1730413800 | 18.81 | -0.13 | -0.68 | 18.88 | 18.9 | 18.81 | 11053 |
| 1730327400 | 18.9383 | -0.07 | -0.38 | 19 | 19 | 18.9383 | 7303 |
| 1730241000 | 19.01 | 0.03 | 0.16 | 19.13 | 19.13 | 18.97 | 25564 |
| 1730154600 | 18.98 | 0.02 | 0.11 | 19.02 | 19.02 | 18.92 | 9593 |
| 1729895400 | 18.96 | 0.02 | 0.11 | 19.15 | 19.15 | 18.9436 | 22579 |
| 1729809000 | 18.9399 | 0.07 | 0.37 | 18.88 | 18.96 | 18.88 | 11828 |
| 1729722600 | 18.87 | -0.08 | -0.42 | 18.88 | 18.95 | 18.86 | 16829 |
| 1729636200 | 18.95 | -0.05 | -0.26 | 18.95 | 18.99 | 18.9312 | 12215 |
| 1729549800 | 19 | -0.18 | -0.91 | 19 | 19.01 | 18.9 | 28552 |
| 1729290600 | 19.1753 | -0.02 | -0.13 | 19.21 | 19.21 | 19.145 | 9366 |
| 1729204200 | 19.2 | 0.01 | 0.08 | 19.21 | 19.21 | 19.1682 | 7653 |
| 1729117800 | 19.1853 | 0.04 | 0.18 | 19.16 | 19.19 | 19.14 | 4394 |
| 1729031400 | 19.15 | -0.02 | -0.08 | 19.15 | 19.2 | 19.14 | 5115 |
| 1728945000 | 19.165 | 0 | 0.02 | 19.18 | 19.18 | 19.1464 | 6438 |
| 1728685800 | 19.1604 | 0.02 | 0.11 | 19.1 | 19.17 | 19.09 | 7455 |
| 1728599400 | 19.14 | 0.07 | 0.37 | 19.15 | 19.15 | 19.0942 | 12445 |
| 1728513000 | 19.07 | 0.03 | 0.16 | 19 | 19.13 | 19 | 21469 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
