Hot Features
프리미엄
TrueShares Active Yield ETF (ERNZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3949 | -1.59814487311 | 24.7099 | 24.71 | 24.2564 | 6498 | 24.57248268 | SP |
| 4 | -0.285 | -1.15853658537 | 24.6 | 25.31 | 24.2564 | 15134 | 24.94301497 | SP |
| 12 | -1.05 | -4.13956238912 | 25.365 | 25.52 | 24.0603 | 12690 | 25.0192986 | SP |
| 26 | -0.4159 | -1.68170183859 | 24.7309 | 25.85 | 23.73 | 13727 | 25.05126596 | SP |
| 52 | -0.275 | -1.11834078894 | 24.59 | 25.85 | 23.73 | 60688 | 25.2045091 | SP |
| 156 | -0.275 | -1.11834078894 | 24.59 | 25.85 | 23.73 | 60688 | 25.2045091 | SP |
| 260 | -0.275 | -1.11834078894 | 24.59 | 25.85 | 23.73 | 60688 | 25.2045091 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 24.315 | -0.19 | -0.78 | 24.45 | 24.45 | 24.2564 | 5951 |
| 1734392100 | 24.5069 | -0.14 | -0.58 | 24.68 | 24.68 | 24.5069 | 2734 |
| 1734132900 | 24.65 | 0.02 | 0.09 | 24.68 | 24.69 | 24.56 | 3677 |
| 1734046500 | 24.6287 | -0.02 | -0.10 | 24.71 | 24.71 | 24.6 | 7949 |
| 1733960100 | 24.6529 | 0.03 | 0.13 | 24.76 | 24.76 | 24.62 | 12187 |
| 1733873700 | 24.62 | -0.19 | -0.77 | 24.63 | 24.76 | 24.62 | 4629 |
| 1733787300 | 24.811 | -0.06 | -0.26 | 24.9693 | 25.0099 | 24.811 | 22602 |
| 1733528100 | 24.875 | -0.01 | -0.04 | 24.8833 | 24.8961 | 24.81 | 8478 |
| 1733441700 | 24.885 | -0.09 | -0.35 | 24.93 | 24.93 | 24.8722 | 5225 |
| 1733355300 | 24.9728 | -0.11 | -0.43 | 25.0035 | 25.02 | 24.9728 | 49459 |
| 1733268900 | 25.08 | 0.01 | 0.06 | 25.21 | 25.21 | 24.981 | 31701 |
| 1733182500 | 25.065 | 0.01 | 0.05 | 25.06 | 25.0995 | 24.9373 | 2564 |
| 1732917840 | 25.0529 | 0.06 | 0.23 | 25.09 | 25.12 | 25.0529 | 4358 |
| 1732750500 | 24.995 | 0.04 | 0.14 | 25.0301 | 25.06 | 24.995 | 29777 |
| 1732664100 | 24.96 | -0.23 | -0.91 | 24.95 | 25.01 | 24.91 | 4321 |
| 1732577700 | 25.1888 | 0.16 | 0.63 | 25.24 | 25.31 | 25.16 | 21462 |
| 1732318500 | 25.03 | 0.25 | 1.01 | 24.96 | 25.06 | 24.95 | 63836 |
| 1732232100 | 24.78 | 0.13 | 0.51 | 24.17 | 24.85 | 24.17 | 4804 |
| 1732145700 | 24.655 | -0.07 | -0.26 | 24.6 | 24.6758 | 24.5425 | 2690 |
| 1732059300 | 24.72 | 0.03 | 0.12 | 24.62 | 24.74 | 24.5785 | 3658 |
| 1731972900 | 24.69 | 0.09 | 0.37 | 24.6 | 24.75 | 24.6 | 4830 |
| 1731713700 | 24.6 | -0.13 | -0.53 | 24.75 | 24.75 | 24.6 | 1654 |
| 1731627300 | 24.7309 | -0.08 | -0.32 | 24.89 | 24.8999 | 24.7309 | 11462 |
| 1731540900 | 24.81 | 0.13 | 0.51 | 24.81 | 24.91 | 24.81 | 19287 |
| 1731454500 | 24.685 | -0.24 | -0.94 | 24.815 | 24.815 | 24.685 | 2801 |
| 1731368100 | 24.92 | 0.02 | 0.08 | 25 | 25 | 24.85 | 6801 |
| 1731108900 | 24.9 | -0.02 | -0.08 | 24.875 | 24.96 | 24.875 | 3543 |
| 1731022500 | 24.92 | 0.16 | 0.65 | 24.83 | 24.96 | 24.8215 | 24921 |
| 1730936100 | 24.76 | 0.47 | 1.91 | 24.77 | 24.8 | 24.6343 | 5713 |
| 1730849700 | 24.295 | 0.19 | 0.79 | 24.09 | 24.32 | 24.09 | 13984 |
| 1730763300 | 24.1055 | -0.08 | -0.35 | 24.17 | 24.2799 | 24.0603 | 10380 |
| 1730500500 | 24.19 | -0.06 | -0.24 | 24.35 | 24.35 | 24.1683 | 20097 |
| 1730414100 | 24.2485 | -0.13 | -0.52 | 24.33 | 24.33 | 24.2485 | 2704 |
| 1730327700 | 24.375 | -0.19 | -0.77 | 24.46 | 24.46 | 24.375 | 494 |
| 1730241300 | 24.565 | -0.19 | -0.75 | 24.59 | 24.609 | 24.565 | 725 |
| 1730154900 | 24.75 | 0.01 | 0.04 | 24.78 | 24.7999 | 24.75 | 2942 |
| 1729895700 | 24.74 | -0.09 | -0.36 | 24.93 | 24.93 | 24.74 | 2590 |
| 1729809300 | 24.83 | 0.07 | 0.30 | 24.74 | 24.85 | 24.74 | 5218 |
| 1729722900 | 24.755 | -0.28 | -1.10 | 24.83 | 24.83 | 24.7467 | 9330 |
| 1729636500 | 25.03 | -0.22 | -0.87 | 25.09 | 25.129 | 25.03 | 2658 |
| 1729550100 | 25.25 | -0.2 | -0.77 | 25.52 | 25.52 | 25.2 | 18067 |
| 1729290900 | 25.445 | 0.09 | 0.34 | 25.41 | 25.4799 | 25.41 | 2930 |
| 1729204500 | 25.36 | -0.07 | -0.28 | 25.47 | 25.47 | 25.335 | 11406 |
| 1729118100 | 25.43 | 0.23 | 0.93 | 25.3 | 25.43 | 25.3 | 2778 |
| 1729031700 | 25.195 | -0.08 | -0.30 | 25.3 | 25.32 | 25.195 | 5174 |
| 1728945300 | 25.27 | -0.04 | -0.16 | 25.29 | 25.31 | 25.15 | 44010 |
| 1728686100 | 25.31 | 0.08 | 0.31 | 25.27 | 25.31 | 25.27 | 261 |
| 1728599700 | 25.2316 | -0.02 | -0.07 | 25.21 | 25.27 | 25.1601 | 21040 |
| 1728513300 | 25.25 | -0.04 | -0.16 | 25.27 | 25.32 | 25.21 | 65009 |
| 1728426900 | 25.29 | -0.03 | -0.10 | 25.29 | 25.29 | 25.29 | 1713 |
| 1728340500 | 25.315 | -0.04 | -0.14 | 25.3 | 25.35 | 25.27 | 4037 |
| 1728081300 | 25.35 | -0.01 | -0.04 | 25.37 | 25.439 | 25.34 | 35283 |
| 1727994900 | 25.36 | 0.05 | 0.20 | 25.27 | 25.36 | 25.27 | 55 |
| 1727908500 | 25.31 | 0.04 | 0.14 | 25.34 | 25.34 | 25.2743 | 38712 |
| 1727822100 | 25.275 | -0.1 | -0.39 | 25.24 | 25.35 | 25.24 | 38160 |
| 1727735700 | 25.375 | 0.02 | 0.06 | 25.3899 | 25.39 | 25.345 | 8252 |
| 1727476500 | 25.36 | -0.11 | -0.43 | 25.36 | 25.39 | 25.33 | 3123 |
| 1727390100 | 25.47 | 0.21 | 0.84 | 25.45 | 25.52 | 25.43 | 4949 |
| 1727303700 | 25.2585 | -0.25 | -0.97 | 25.365 | 25.365 | 25.2585 | 1249 |
| 1727217300 | 25.505 | 0.11 | 0.45 | 25.445 | 25.53 | 25.445 | 14985 |
| 1727130900 | 25.39 | 0.11 | 0.44 | 25.47 | 25.47 | 25.3101 | 19097 |
| 1726871700 | 25.28 | -0.24 | -0.93 | 25.47 | 25.47 | 25.28 | 13641 |
| 1726785300 | 25.5172 | 0.22 | 0.86 | 25.6399 | 25.6399 | 25.5028 | 4592 |
| 1726698900 | 25.3 | 0.03 | 0.12 | 25.38 | 25.4482 | 25.2607 | 2502 |
