Hot Features
프리미엄
Zega Buy and Hedge ETF (ZHDG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1343 | 0.639523809524 | 21 | 21.0844 | 20.74 | 11942 | 20.84039774 | SP |
| 4 | 0.5093 | 2.46933333333 | 20.625 | 21.2272 | 20.32 | 4716 | 20.84730645 | SP |
| 12 | 1.0743 | 5.3554336989 | 20.06 | 22.72 | 19.36 | 9554 | 20.5204149 | SP |
| 26 | 2.1643 | 11.4090669478 | 18.97 | 22.72 | 18.54 | 10030 | 19.82456043 | SP |
| 52 | 3.4943 | 19.8089569161 | 17.64 | 22.72 | 17.5 | 10562 | 18.92522954 | SP |
| 156 | 0.0343 | 0.162559241706 | 21.1 | 22.72 | 15.56 | 22382 | 18.1549852 | SP |
| 260 | 1.0543 | 5.25049800797 | 20.08 | 22.72 | 15.56 | 26863 | 18.70542081 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.1343 | 0.05 | 0.24 | 21.09 | 21.21 | 21.05 | 5324 |
| 1732231800 | 21.0844 | 0.11 | 0.51 | 21.0844 | 21.0844 | 21.0844 | 0 |
| 1732145400 | 20.9773 | 0.07 | 0.34 | 20.92 | 20.9773 | 20.85 | 731 |
| 1732059000 | 20.9068 | 0.01 | 0.04 | 20.85 | 20.9068 | 20.84 | 3633 |
| 1731972600 | 20.8981 | 0.07 | 0.32 | 20.76 | 20.915 | 20.76 | 2428 |
| 1731713400 | 20.8313 | -0.23 | -1.08 | 21 | 21.01 | 20.74 | 52916 |
| 1731627000 | 21.0579 | -0.13 | -0.60 | 21.2 | 21.22 | 21.0579 | 4575 |
| 1731540600 | 21.185 | 0 | 0.01 | 21.1 | 21.185 | 21.1 | 516 |
| 1731454200 | 21.1828 | -0.04 | -0.21 | 21.08 | 21.1828 | 21.08 | 104 |
| 1731367800 | 21.2272 | 0.08 | 0.39 | 21.19 | 21.2272 | 21.19 | 316 |
| 1731108600 | 21.1452 | 0 | 0.02 | 21.07 | 21.15 | 21.07 | 274 |
| 1731022200 | 21.1415 | 0.17 | 0.83 | 21.03 | 21.1415 | 21.03 | 15095 |
| 1730935800 | 20.9671 | 0.46 | 2.26 | 20.77 | 20.9671 | 20.77 | 846 |
| 1730849400 | 20.5043 | 0.18 | 0.89 | 20.33 | 20.5043 | 20.33 | 147 |
| 1730763000 | 20.3243 | -0.01 | -0.06 | 20.3243 | 20.3243 | 20.3243 | 0 |
| 1730500200 | 20.3362 | -0 | -0.02 | 20.37 | 20.4262 | 20.3362 | 8114 |
| 1730413800 | 20.34 | -0.28 | -1.38 | 20.35 | 20.35 | 20.32 | 1138 |
| 1730327400 | 20.6244 | -0.03 | -0.13 | 20.75 | 20.78 | 20.59 | 1332 |
| 1730241000 | 20.651 | 0 | 0.01 | 20.6 | 20.67 | 20.5819 | 1884 |
| 1730154600 | 20.6485 | 0.06 | 0.29 | 20.64 | 20.6485 | 20.64 | 110 |
| 1729895400 | 20.5894 | -0.02 | -0.11 | 20.625 | 20.625 | 20.5894 | 157 |
| 1729809000 | 20.6129 | 0.04 | 0.19 | 20.5624 | 20.6129 | 20.5624 | 1156 |
| 1729722600 | 20.573 | -0.19 | -0.94 | 20.63 | 20.67 | 20.573 | 1858 |
| 1729636200 | 20.7677 | 0.02 | 0.10 | 20.65 | 20.7677 | 20.65 | 2156 |
| 1729549800 | 20.7475 | -0.06 | -0.27 | 20.72 | 20.77 | 20.58 | 2695 |
| 1729290600 | 20.8039 | 0.04 | 0.20 | 20.8 | 20.8039 | 20.8 | 236 |
| 1729204200 | 20.7624 | 0.02 | 0.11 | 20.7624 | 20.7624 | 20.7624 | 1 |
| 1729117800 | 20.7403 | 0.12 | 0.58 | 20.87 | 20.87 | 20.7403 | 154 |
| 1729031400 | 20.6208 | -0.29 | -1.38 | 20.6208 | 20.6208 | 20.6208 | 63 |
| 1728945000 | 20.91 | 0.26 | 1.24 | 22.72 | 22.72 | 20.76 | 6927 |
| 1728685800 | 20.6544 | 0.08 | 0.37 | 20.59 | 20.7 | 20.5601 | 65783 |
| 1728599400 | 20.5787 | -0.04 | -0.19 | 20.55 | 20.5787 | 20.51 | 8307 |
| 1728513000 | 20.6185 | 0.04 | 0.17 | 20.57 | 20.63 | 20.555 | 220649 |
| 1728426600 | 20.5827 | 0.21 | 1.04 | 20.37 | 20.5827 | 20.37 | 228 |
| 1728340200 | 20.3704 | -0 | -0.01 | 21.1 | 21.1 | 20.3 | 755 |
| 1728081000 | 20.3731 | 0.03 | 0.16 | 20.33 | 20.6 | 20.2812 | 19711 |
| 1727994600 | 20.34 | -0 | -0.02 | 20.36 | 20.36 | 20.34 | 4003 |
| 1727908200 | 20.3449 | 0.02 | 0.11 | 20.345 | 20.345 | 20.3301 | 303 |
| 1727821800 | 20.323 | -0.17 | -0.85 | 20.32 | 20.33 | 20.32 | 2317 |
| 1727735400 | 20.4973 | 0.09 | 0.43 | 20.4 | 20.5 | 20.4 | 171 |
| 1727476200 | 20.4088 | -0 | -0.02 | 20.39 | 20.4088 | 20.39 | 1107 |
| 1727389800 | 20.4131 | 0.09 | 0.44 | 20.39 | 20.51 | 20.39 | 9271 |
| 1727303400 | 20.3244 | -0.02 | -0.07 | 20.33 | 20.33 | 20.29 | 1662 |
| 1727217000 | 20.3395 | 0.04 | 0.18 | 20.56 | 20.56 | 20.286 | 7128 |
| 1727130600 | 20.3036 | 0.05 | 0.23 | 20.27 | 20.3036 | 20.27 | 20264 |
| 1726871400 | 20.2564 | -0.03 | -0.15 | 20.21 | 20.2564 | 20.21 | 8684 |
| 1726785000 | 20.2867 | 0.27 | 1.34 | 20.15 | 20.34 | 20.15 | 25871 |
| 1726698600 | 20.0184 | -0.04 | -0.21 | 20.07 | 20.14 | 20.0184 | 4306 |
| 1726612200 | 20.0608 | 0.04 | 0.18 | 20.36 | 20.36 | 20.0608 | 2431 |
| 1726525800 | 20.0247 | 0 | 0.00 | 20.1199 | 20.1199 | 20.0247 | 180 |
| 1726266600 | 20.0241 | 0.12 | 0.60 | 20.0241 | 20.0241 | 20.0241 | 63 |
| 1726180200 | 19.9056 | 0.11 | 0.57 | 19.723 | 19.92 | 19.723 | 2652 |
| 1726093800 | 19.7935 | 0.17 | 0.87 | 19.6 | 19.7935 | 19.6 | 10277 |
| 1726007400 | 19.6237 | 0.08 | 0.40 | 19.54 | 19.63 | 19.5 | 4139 |
| 1725921000 | 19.5461 | 0.14 | 0.71 | 19.49 | 19.5461 | 19.36 | 16435 |
| 1725661800 | 19.4077 | -0.23 | -1.19 | 19.41 | 19.41 | 19.4 | 3794 |
| 1725575400 | 19.6413 | -0.09 | -0.47 | 19.74 | 19.74 | 19.6413 | 4234 |
| 1725489000 | 19.7334 | -0.01 | -0.04 | 19.71 | 19.7334 | 19.71 | 608 |
| 1725402600 | 19.742 | -0.35 | -1.73 | 20.21 | 20.21 | 19.742 | 5120 |
| 1725057000 | 20.09 | 0.2 | 1.00 | 20.06 | 20.09 | 19.9 | 3691 |
| 1724970600 | 19.891 | -0.03 | -0.15 | 20.04 | 20.04 | 19.891 | 2522 |
| 1724884200 | 19.9214 | -0.07 | -0.36 | 19.9 | 19.99 | 19.9 | 1818 |
| 1724797800 | 19.9928 | 0.02 | 0.10 | 19.9 | 20.04 | 19.9 | 4695 |
| 1724711400 | 19.9731 | -0.06 | -0.29 | 20.01 | 20.0383 | 19.92 | 17840 |
