Hot Features
프리미엄
GraniteShares ETF Trust GraniteShares (FBL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.80820148531 | 30.97 | 32.5094 | 29.44 | 491780 | 31.09422722 | SP |
| 4 | -4.11 | -11.531986532 | 35.64 | 35.66 | 29.44 | 949997 | 32.5141749 | SP |
| 12 | 5.82 | 22.6371061844 | 25.71 | 36.1217 | 24.6499 | 721557 | 32.08661086 | SP |
| 26 | 7.28 | 30.0206185567 | 24.25 | 36.1217 | 20.1 | 795852 | 28.4375823 | SP |
| 52 | 9.61599967 | 43.8806220918 | 21.91400033 | 36.1217 | 14.59600022 | 545155 | 27.38191657 | SP |
| 156 | 26.14999992 | 486.059470839 | 5.38000008 | 36.1217 | 4.97074007 | 286766 | 27.15185187 | SP |
| 260 | 26.14999992 | 486.059470839 | 5.38000008 | 36.1217 | 4.97074007 | 286766 | 27.15185187 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.07 | 0.9 | 2.89 | 31.22 | 32.5094 | 31.1244 | 467335 |
| 1732577700 | 31.17 | 0.69 | 2.26 | 30.84 | 31.95 | 30.23 | 722071 |
| 1732318500 | 30.48 | -0.49 | -1.58 | 30.96 | 30.96 | 30.02 | 386413 |
| 1732232100 | 30.97 | -0.27 | -0.86 | 31.66 | 31.72 | 29.44 | 667127 |
| 1732145700 | 31.24 | 0.48 | 1.56 | 30.97 | 31.31 | 30.03 | 321322 |
| 1732059300 | 30.76 | 0.71 | 2.36 | 29.8 | 30.8 | 29.64 | 387593 |
| 1731972900 | 30.05 | 0.01 | 0.03 | 30.34 | 30.6149 | 29.595 | 971837 |
| 1731713700 | 30.04 | -2.58 | -7.91 | 32 | 32.06 | 29.8 | 1104124 |
| 1731627300 | 32.619999 | -0.32 | -0.97 | 32.63 | 33.015 | 32.171 | 278586 |
| 1731540900 | 32.939999 | -0.56 | -1.67 | 33.299999 | 33.574 | 32.42 | 514730 |
| 1731454500 | 33.5 | 0.13 | 0.39 | 33.86 | 35.21 | 33.03 | 1274757 |
| 1731368100 | 33.369999 | -0.67 | -1.97 | 33.65 | 33.73 | 32.6 | 693778 |
| 1731108900 | 34.04 | -0.26 | -0.76 | 34.3 | 34.47 | 33.479999 | 665989 |
| 1731022500 | 34.3 | 2.17 | 6.75 | 32.65 | 34.67 | 32.56 | 1509153 |
| 1730936100 | 32.13 | -0.03 | -0.09 | 31.08 | 32.255 | 30.34 | 1332122 |
| 1730849700 | 32.159999 | 1.26 | 4.08 | 31.65 | 32.275 | 31.55 | 534062 |
| 1730763300 | 30.9 | -0.71 | -2.25 | 31.27 | 31.808 | 30.64 | 536503 |
| 1730500500 | 31.61 | -0.05 | -0.16 | 31.64 | 32.369999 | 31.14 | 1023420 |
| 1730414100 | 31.66 | -3 | -8.66 | 33.77 | 34.31 | 31.2 | 2189040 |
| 1730327700 | 34.66 | -0.12 | -0.35 | 35.64 | 35.66 | 34.29 | 3983559 |
| 1730241300 | 34.78 | 1.73 | 5.23 | 33.27 | 34.78 | 32.72 | 1093478 |
| 1730154900 | 33.049999 | 0.57 | 1.75 | 33.509999 | 33.59 | 32.58 | 604778 |
| 1729895700 | 32.479999 | 0.59 | 1.85 | 32.549999 | 33.3464 | 32.31 | 1093517 |
| 1729809300 | 31.89 | 0.41 | 1.30 | 31.86 | 31.98 | 31.2 | 388484 |
| 1729722900 | 31.48 | -2.04 | -6.09 | 33.32 | 33.86 | 31.3319 | 1272750 |
| 1729636500 | 33.52 | 0.77 | 2.35 | 32.65 | 33.7 | 32.439999 | 569863 |
| 1729550100 | 32.75 | -0.19 | -0.58 | 32.979999 | 32.979999 | 32.11 | 259758 |
| 1729290900 | 32.939999 | -0.03 | -0.09 | 33.5 | 33.78 | 32.799999 | 419669 |
| 1729204500 | 32.97 | 0.02 | 0.06 | 33.78 | 33.8938 | 32.83 | 380883 |
| 1729118100 | 32.95 | -1.18 | -3.46 | 33.53 | 33.53 | 32.68 | 527517 |
| 1729031700 | 34.13 | -0.5 | -1.44 | 34.54 | 34.55 | 33.369999 | 714170 |
| 1728945300 | 34.63 | 0.07 | 0.20 | 35.08 | 35.72 | 34.54 | 395795 |
| 1728686100 | 34.56 | 0.75 | 2.22 | 33.89 | 34.69 | 33.75 | 894134 |
| 1728599700 | 33.81 | -0.8 | -2.31 | 34.22 | 34.5864 | 33.72 | 252701 |
| 1728513300 | 34.61 | -0.32 | -0.92 | 35.06 | 35.11 | 33.56 | 371483 |
| 1728426900 | 34.93 | 0.91 | 2.67 | 34.53 | 35 | 34.13 | 396917 |
| 1728340500 | 34.02 | -1.29 | -3.65 | 35.55 | 36.1217 | 33.93 | 768478 |
| 1728081300 | 35.31 | 1.51 | 4.47 | 33.93 | 35.42 | 33.67 | 616647 |
| 1727994900 | 33.8 | 1.12 | 3.43 | 32.39 | 33.89 | 32.220799 | 558179 |
| 1727908500 | 32.68 | -0.46 | -1.39 | 32.9 | 33.06 | 32.32 | 299602 |
| 1727822100 | 33.14 | 0.45 | 1.38 | 33.33 | 33.8405 | 32.42 | 900740 |
| 1727735700 | 32.689999 | 0.58 | 1.81 | 32.13 | 32.939 | 31.85 | 531127 |
| 1727476500 | 32.11 | -0.1 | -0.31 | 32.4 | 32.45 | 31.8 | 484453 |
| 1727390100 | 32.21 | -0.05 | -0.15 | 33.09 | 33.25 | 31.58 | 1163509 |
| 1727303700 | 32.259999 | 0.54 | 1.70 | 31.73 | 33.2 | 31.73 | 1316345 |
| 1727217300 | 31.72 | -0.09 | -0.28 | 32.04 | 32.11 | 30.6803 | 790946 |
| 1727130900 | 31.81 | 0.3 | 0.95 | 32.42 | 32.8825 | 31.6132 | 494213 |
| 1726871700 | 31.51 | 0.29 | 0.93 | 31.4 | 31.84 | 30.92 | 466787 |
| 1726785300 | 31.22 | 2.27 | 7.84 | 30.32 | 31.58 | 29.926 | 782809 |
| 1726698900 | 28.95 | 0.15 | 0.52 | 28.92 | 29.645 | 28.55 | 810057 |
| 1726612500 | 28.8 | 0.28 | 0.98 | 28.95 | 29.43 | 28.24 | 530567 |
| 1726526100 | 28.52 | 0.97 | 3.52 | 27.54 | 28.569 | 26.86 | 376660 |
| 1726266900 | 27.55 | -0.15 | -0.54 | 27.12 | 27.8499 | 26.765 | 548010 |
| 1726180500 | 27.7 | 1.41 | 5.36 | 26.78 | 27.77 | 26.62 | 427367 |
| 1726094100 | 26.29 | 0.73 | 2.86 | 25.79 | 26.3899 | 24.6499 | 378885 |
| 1726007700 | 25.56 | 0.01 | 0.04 | 25.89 | 26.49 | 25.0804 | 690056 |
| 1725921300 | 25.55 | 0.44 | 1.75 | 25.61 | 26.21 | 25.31 | 310577 |
| 1725662100 | 25.11 | -1.73 | -6.45 | 27.33 | 27.6 | 24.92 | 446244 |
| 1725575700 | 26.84 | 0.43 | 1.63 | 26.28 | 27.34 | 26.28 | 399599 |
| 1725489300 | 26.41 | 0.09 | 0.34 | 25.71 | 26.82 | 25.55 | 337309 |
| 1725402900 | 26.32 | -1.04 | -3.80 | 27.17 | 27.76 | 26.04 | 926855 |
| 1725057300 | 27.36 | 0.28 | 1.03 | 27.37 | 27.57 | 26.74 | 318336 |
| 1724970900 | 27.08 | 0.15 | 0.56 | 27.13 | 27.9585 | 26.8 | 603814 |
| 1724884500 | 26.93 | -0.22 | -0.81 | 27 | 27.3499 | 26.48 | 332251 |
| 1724798100 | 27.15 | -0.23 | -0.84 | 27.12 | 27.66 | 26.7799 | 540477 |
