Hot Features
프리미엄
VictoryShares WestEnd Economic Cycle Bond Etf (BMDL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.761828388132 | 24.94 | 24.94 | 24.59 | 1 | 24.7292 | SP |
| 4 | 0.2 | 0.81466395112 | 24.55 | 24.965 | 24.55 | 1 | 24.70874091 | SP |
| 12 | -0.165 | -0.662251655629 | 24.915 | 25.42 | 24.345 | 12 | 24.6321888 | SP |
| 26 | -1.01 | -3.92080745342 | 25.76 | 26.34 | 24.345 | 1913 | 26.00183314 | SP |
| 52 | -0.31 | -1.2370311253 | 25.06 | 26.34 | 24.345 | 1489 | 26.00031247 | SP |
| 156 | -0.31 | -1.2370311253 | 25.06 | 26.34 | 24.345 | 1489 | 26.00031247 | SP |
| 260 | -0.31 | -1.2370311253 | 25.06 | 26.34 | 24.345 | 1489 | 26.00031247 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 24.75 | 0.16 | 0.65 | 24.75 | 24.75 | 24.75 | 1 |
| 1739403300 | 24.59 | -0.15 | -0.59 | 24.59 | 24.59 | 24.59 | 1 |
| 1739316900 | 24.735 | -0.05 | -0.18 | 24.72 | 24.735 | 24.72 | 3 |
| 1739230500 | 24.7802 | -0.02 | -0.08 | 24.7802 | 24.7802 | 24.7802 | 1 |
| 1738971300 | 24.8 | -0.14 | -0.56 | 24.8 | 24.8 | 24.8 | 1 |
| 1738884900 | 24.94 | -0.03 | -0.10 | 24.94 | 24.94 | 24.94 | 0 |
| 1738798500 | 24.965 | 0.15 | 0.58 | 24.965 | 24.965 | 24.965 | 1 |
| 1738712100 | 24.82 | 0.05 | 0.19 | 24.82 | 24.82 | 24.82 | 0 |
| 1738625700 | 24.7729 | 0.03 | 0.12 | 24.7729 | 24.7729 | 24.7729 | 2 |
| 1738366500 | 24.7434 | -0.05 | -0.20 | 24.7434 | 24.7434 | 24.7434 | 0 |
| 1738280100 | 24.7921 | 0.04 | 0.17 | 24.81 | 24.81 | 24.7921 | 3 |
| 1738193700 | 24.7491 | -0.03 | -0.10 | 24.7491 | 24.7491 | 24.7491 | 0 |
| 1738107300 | 24.775 | -0.01 | -0.02 | 24.775 | 24.775 | 24.775 | 0 |
| 1738020900 | 24.78 | 0.14 | 0.57 | 24.78 | 24.78 | 24.78 | 0 |
| 1737761700 | 24.64 | -0.01 | -0.02 | 24.64 | 24.64 | 24.64 | 0 |
| 1737675300 | 24.645 | 0 | 0.00 | 24.645 | 24.645 | 24.645 | 0 |
| 1737588900 | 24.645 | -0.05 | -0.20 | 24.645 | 24.645 | 24.645 | 6 |
| 1737502500 | 24.695 | 0.08 | 0.33 | 24.695 | 24.695 | 24.695 | 0 |
| 1737156900 | 24.615 | 0 | 0.00 | 24.615 | 24.615 | 24.615 | 0 |
| 1737070500 | 24.615 | 0.06 | 0.26 | 24.55 | 24.615 | 24.55 | 4 |
| 1736984100 | 24.55 | 0.21 | 0.84 | 24.55 | 24.55 | 24.55 | 0 |
| 1736897700 | 24.345 | 0 | 0.00 | 24.345 | 24.345 | 24.345 | 1 |
| 1736811300 | 24.345 | -0.03 | -0.10 | 24.345 | 24.345 | 24.345 | 0 |
| 1736552100 | 24.37 | -0.13 | -0.53 | 24.37 | 24.37 | 24.37 | 1 |
| 1736379300 | 24.5 | 0.02 | 0.10 | 24.5 | 24.5 | 24.5 | 0 |
| 1736292900 | 24.475 | -0.1 | -0.39 | 24.475 | 24.475 | 24.475 | 0 |
| 1736206500 | 24.57 | -0.03 | -0.10 | 24.59 | 24.59 | 24.57 | 3 |
| 1735947300 | 24.595 | -0.04 | -0.16 | 24.595 | 24.595 | 24.595 | 6 |
| 1735860900 | 24.635 | 0.01 | 0.04 | 24.6 | 24.635 | 24.59 | 101 |
| 1735688100 | 24.6252 | -0.04 | -0.16 | 24.6252 | 24.6252 | 24.6252 | 0 |
| 1735601700 | 24.665 | 0.11 | 0.45 | 24.665 | 24.665 | 24.665 | 1 |
| 1735342500 | 24.555 | -0.06 | -0.24 | 24.555 | 24.555 | 24.555 | 0 |
| 1735256100 | 24.6135 | 0.04 | 0.16 | 24.55 | 24.6135 | 24.55 | 101 |
| 1735077840 | 24.575 | 0 | 0.02 | 24.575 | 24.575 | 24.575 | 0 |
| 1734996900 | 24.57 | -0.09 | -0.34 | 24.6 | 24.6 | 24.57 | 100 |
| 1734737700 | 24.655 | 0.06 | 0.25 | 24.7 | 24.7 | 24.655 | 100 |
| 1734651300 | 24.5943 | -0.1 | -0.40 | 24.6 | 24.6 | 24.5943 | 100 |
| 1734564900 | 24.6931 | -0.17 | -0.67 | 24.79 | 24.79 | 24.6931 | 100 |
| 1734478500 | 24.86 | -0 | -0.02 | 24.86 | 24.86 | 24.86 | 0 |
| 1734392100 | 24.8646 | 0.02 | 0.10 | 24.8646 | 24.8646 | 24.8646 | 3 |
| 1734132900 | 24.84 | -0.09 | -0.36 | 24.84 | 24.84 | 24.84 | 2 |
| 1734046500 | 24.9303 | -0.3 | -1.19 | 24.9303 | 24.9303 | 24.9303 | 0 |
| 1733960100 | 25.23 | -0.07 | -0.29 | 25.23 | 25.23 | 25.23 | 0 |
| 1733873700 | 25.3028 | -0.04 | -0.17 | 25.3028 | 25.3028 | 25.3028 | 1 |
| 1733787300 | 25.345 | -0.08 | -0.30 | 25.345 | 25.345 | 25.345 | 0 |
| 1733528100 | 25.42 | 0.06 | 0.22 | 25.42 | 25.42 | 25.42 | 0 |
| 1733441700 | 25.365 | 0 | 0.02 | 25.365 | 25.365 | 25.365 | 0 |
| 1733355300 | 25.36 | 0.1 | 0.40 | 25.36 | 25.36 | 25.36 | 0 |
| 1733268900 | 25.26 | -0.07 | -0.28 | 25.26 | 25.26 | 25.26 | 0 |
| 1733182500 | 25.33 | 0.03 | 0.12 | 25.33 | 25.33 | 25.33 | 1 |
| 1732917840 | 25.3 | 0.11 | 0.43 | 25.3 | 25.3 | 25.3 | 0 |
| 1732750500 | 25.1916 | 0.07 | 0.29 | 25.1916 | 25.1916 | 25.1916 | 0 |
| 1732664100 | 25.12 | -0.04 | -0.16 | 25.12 | 25.12 | 25.12 | 0 |
| 1732577700 | 25.16 | 0.23 | 0.94 | 25.16 | 25.16 | 25.16 | 0 |
| 1732318500 | 24.925 | 0.01 | 0.04 | 24.925 | 24.925 | 24.925 | 0 |
| 1732232100 | 24.915 | -0.01 | -0.05 | 24.915 | 24.915 | 24.915 | 0 |
| 1732145700 | 24.9269 | -0.04 | -0.17 | 24.9269 | 24.9269 | 24.9269 | 0 |
| 1732059300 | 24.97 | 0.05 | 0.20 | 24.97 | 24.97 | 24.97 | 1 |
| 1731972900 | 24.92 | 0.03 | 0.13 | 24.92 | 24.92 | 24.92 | 1 |
| 1731713700 | 24.8869 | 0.01 | 0.06 | 24.8869 | 24.8869 | 24.8869 | 2 |
| 1731627300 | 24.8724 | -0.01 | -0.03 | 24.8724 | 24.8724 | 24.8724 | 1 |
