Hot Features
프리미엄
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.695 | 2.58030141574 | 65.69 | 67.385 | 64.6 | 1637 | 66.14742393 | SP |
| 4 | 2.045 | 3.12978267524 | 65.34 | 67.385 | 63.67 | 1538 | 65.66713335 | SP |
| 12 | 5.315 | 8.56291284034 | 62.07 | 67.385 | 60.07 | 783 | 65.14786233 | SP |
| 26 | 2.065 | 3.16135946111 | 65.32 | 67.385 | 54.57 | 829 | 63.15554025 | SP |
| 52 | 14.495 | 27.4059368501 | 52.89 | 67.385 | 52.28 | 944 | 60.72477992 | SP |
| 156 | 3.225 | 5.02649625935 | 64.16 | 67.385 | 43.25 | 2253 | 53.84920129 | SP |
| 260 | -0.365 | -0.538745387454 | 67.75 | 69.3599 | 43.25 | 2322 | 55.76835211 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 67.36 | 0.53 | 0.79 | 66.989999 | 67.36 | 66.545 | 1775 |
| 1732059300 | 66.83 | 0.3 | 0.45 | 66.519999 | 66.86 | 66.519999 | 1657 |
| 1731972900 | 66.53 | 1.69 | 2.61 | 65.51 | 66.53 | 65.51 | 1510 |
| 1731713700 | 64.84 | -0.16 | -0.25 | 64.599999 | 64.93 | 64.599999 | 889 |
| 1731627300 | 65 | -0.24 | -0.37 | 65.69 | 65.72 | 65 | 2352 |
| 1731540900 | 65.2405 | -0.37 | -0.56 | 65.33 | 65.44 | 65.2405 | 23 |
| 1731454500 | 65.61 | -0.54 | -0.82 | 66.004999 | 66.004999 | 65.23 | 448 |
| 1731368100 | 66.1494 | 0.2 | 0.30 | 65.959999 | 66.1494 | 65.7 | 3347 |
| 1731108900 | 65.95 | -0.29 | -0.44 | 65.989999 | 66.5 | 65.68 | 147 |
| 1731022500 | 66.239999 | 0.3 | 0.45 | 65.97 | 66.53 | 65.91 | 6712 |
| 1730936100 | 65.94 | 0.14 | 0.21 | 65.64 | 65.94 | 65.459999 | 3674 |
| 1730849700 | 65.8 | 1.04 | 1.61 | 65.459999 | 65.8 | 65.459999 | 238 |
| 1730763300 | 64.76 | 0.62 | 0.97 | 64.595 | 65.17 | 64.16 | 961 |
| 1730500500 | 64.14 | 0.12 | 0.19 | 64.39 | 64.931 | 64.14 | 706 |
| 1730414100 | 64.019999 | -0.73 | -1.12 | 64.099999 | 64.099999 | 63.67 | 4634 |
| 1730327700 | 64.7452 | -0.35 | -0.55 | 64.61 | 64.7452 | 64.58 | 460 |
| 1730241300 | 65.099999 | -0.87 | -1.32 | 65.599999 | 65.599999 | 65.099999 | 853 |
| 1730154900 | 65.97 | 0.55 | 0.84 | 65.76 | 65.97 | 65.62 | 264 |
| 1729895700 | 65.4173 | -0.07 | -0.11 | 65.4173 | 65.4173 | 65.4173 | 3 |
| 1729809300 | 65.492099 | 0.98 | 1.52 | 65.34 | 65.492099 | 65.34 | 105 |
| 1729722900 | 64.51 | -1.11 | -1.70 | 65.2 | 65.2 | 63.75 | 615 |
| 1729636500 | 65.623599 | -0.08 | -0.12 | 65.319999 | 65.623599 | 65.319999 | 21 |
| 1729550100 | 65.7 | -0.08 | -0.12 | 65.33 | 65.7 | 65.33 | 75 |
| 1729290900 | 65.78 | 0.32 | 0.49 | 65.67 | 65.829899 | 65.59 | 3619 |
| 1729204500 | 65.459999 | 0.37 | 0.56 | 64.84 | 65.459999 | 64.84 | 288 |
| 1729118100 | 65.0939 | 0.05 | 0.08 | 65.59 | 65.59 | 65.0939 | 389 |
| 1729031700 | 65.0445 | -0.24 | -0.37 | 65.0445 | 65.0445 | 65.0445 | 90 |
| 1728945300 | 65.288399 | 0.62 | 0.96 | 64.989999 | 65.288399 | 64.989999 | 184 |
| 1728686100 | 64.67 | 0.63 | 0.98 | 63.77 | 64.67 | 63.77 | 12 |
| 1728599700 | 64.0445 | 0.4 | 0.63 | 63.65 | 64.0445 | 63.65 | 14 |
| 1728513300 | 63.6465 | 0.36 | 0.57 | 62.805 | 63.6465 | 62.805 | 859 |
| 1728426900 | 63.2859 | -0.3 | -0.48 | 63.27 | 63.2859 | 62.92 | 310 |
| 1728340500 | 63.59 | -0.46 | -0.72 | 64.04 | 64.04 | 63.2871 | 380 |
| 1728081300 | 64.05 | 0.64 | 1.01 | 63.945 | 64.05 | 63.53 | 426 |
| 1727994900 | 63.41 | -0.14 | -0.22 | 63.49 | 63.49 | 63.24 | 21 |
| 1727908500 | 63.55 | -0.07 | -0.11 | 63.6 | 63.6 | 63.33 | 245 |
| 1727822100 | 63.62 | -0.02 | -0.03 | 64.319999 | 64.319999 | 63.29 | 615 |
| 1727735700 | 63.64 | -0.59 | -0.92 | 64.7 | 64.7 | 63.64 | 274 |
| 1727476500 | 64.23 | -0.37 | -0.57 | 64.58 | 64.58 | 64.23 | 133 |
| 1727390100 | 64.599999 | 2.14 | 3.43 | 64.16 | 64.599999 | 64.16 | 586 |
| 1727303700 | 62.46 | -1.49 | -2.33 | 63.61 | 63.79 | 62.46 | 676 |
| 1727217300 | 63.95 | 0.95 | 1.51 | 63.79 | 63.95 | 63.79 | 102 |
| 1727130900 | 63 | -0.87 | -1.36 | 63.17 | 63.17 | 63 | 518 |
| 1726871700 | 63.87 | -0.38 | -0.59 | 64.37 | 64.37 | 63.84 | 59 |
| 1726785300 | 64.25 | 1.31 | 2.08 | 63.27 | 64.33 | 63.27 | 2388 |
| 1726698900 | 62.9381 | 0.03 | 0.06 | 63.07 | 63.07 | 62.9381 | 135 |
| 1726612500 | 62.9034 | -0.34 | -0.54 | 62.9034 | 62.9034 | 62.9034 | 181 |
| 1726526100 | 63.2435 | 0.14 | 0.22 | 63.75 | 63.75 | 63.2435 | 9 |
| 1726266900 | 63.1032 | 0.73 | 1.18 | 62.8 | 63.1032 | 62.8 | 315 |
| 1726180500 | 62.3698 | 0.83 | 1.35 | 61.75 | 62.3698 | 61.75 | 394 |
| 1726094100 | 61.54 | 0.76 | 1.24 | 60.83 | 61.83 | 60.83 | 205 |
| 1726007700 | 60.7849 | -0.44 | -0.71 | 60.07 | 60.7849 | 60.07 | 25 |
| 1725921300 | 61.22 | 0.48 | 0.80 | 60.76 | 61.56 | 60.76 | 272 |
| 1725662100 | 60.7359 | -1.13 | -1.83 | 60.7359 | 60.7359 | 60.7359 | 2 |
| 1725575700 | 61.8662 | 0.03 | 0.04 | 62.01 | 62.01 | 61.8662 | 164 |
| 1725489300 | 61.84 | -0.13 | -0.21 | 61.23 | 62.12 | 61.23 | 561 |
| 1725402900 | 61.97 | -1.08 | -1.72 | 62.91 | 62.91 | 61.97 | 159 |
| 1725057300 | 63.0539 | 0.58 | 0.93 | 62.84 | 63.0539 | 62.84 | 46 |
| 1724970900 | 62.47 | 0.67 | 1.08 | 62.07 | 62.47 | 62.07 | 67 |
| 1724884500 | 61.8 | -0.75 | -1.20 | 61.83 | 61.84 | 61.8 | 109 |
| 1724798100 | 62.55 | 0.64 | 1.03 | 62.33 | 62.55 | 62.33 | 470 |
| 1724711700 | 61.91 | -0.65 | -1.03 | 62.01 | 62.1601 | 61.7 | 640 |
| 1724452500 | 62.555 | 0.77 | 1.25 | 62.545 | 62.555 | 62.07 | 274 |
| 1724366100 | 61.7847 | -0.64 | -1.02 | 62.145 | 62.145 | 61.71 | 816 |
| 1724279700 | 62.42 | -0.2 | -0.32 | 62.77 | 62.77 | 62.42 | 8 |
