Hot Features
프리미엄
REX FANG and Innovation Equity Premium Income ETF (FEPI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4775 | -2.9504268384 | 50.0775 | 50.2637 | 48.43 | 142103 | 49.90566356 | SP |
| 4 | -2.37 | -4.64979399647 | 50.97 | 50.97 | 48.31 | 177631 | 49.41840386 | SP |
| 12 | -2.3 | -4.51866404715 | 50.9 | 52.7486 | 48.051 | 170784 | 50.29681825 | SP |
| 26 | -3.43 | -6.59235056698 | 52.03 | 53.2 | 48.051 | 148204 | 50.76461774 | SP |
| 52 | -6.56 | -11.8926758521 | 55.16 | 57.12 | 45.6 | 150230 | 52.29203159 | SP |
| 156 | -3.05 | -5.90513068732 | 51.65 | 57.29 | 45.6 | 120260 | 52.568889 | SP |
| 260 | -3.05 | -5.90513068732 | 51.65 | 57.29 | 45.6 | 120260 | 52.568889 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 49.59 | -0.3 | -0.60 | 49.7 | 49.75 | 48.99 | 173255 |
| 1740008100 | 49.89 | -0.26 | -0.52 | 50.165 | 50.17 | 49.7201 | 156904 |
| 1739921700 | 50.15 | 0.01 | 0.02 | 50.21 | 50.2637 | 50.0001 | 131684 |
| 1739576100 | 50.14 | 0.2 | 0.40 | 50.0775 | 50.15 | 49.9139 | 106568 |
| 1739489700 | 49.94 | 0.46 | 0.93 | 49.66 | 49.94 | 49.5403 | 147536 |
| 1739403300 | 49.48 | 0.1 | 0.20 | 48.98 | 49.57 | 48.918 | 137494 |
| 1739316900 | 49.38 | 0.07 | 0.14 | 49.2 | 49.57 | 49.2 | 82895 |
| 1739230500 | 49.31 | 0.46 | 0.94 | 48.99 | 49.5641 | 48.99 | 158339 |
| 1738971300 | 48.85 | -0.47 | -0.95 | 49.51 | 49.5486 | 48.73 | 138666 |
| 1738884900 | 49.32 | -0.02 | -0.04 | 49.37 | 49.3999 | 49.1165 | 94924 |
| 1738798500 | 49.34 | 0.02 | 0.04 | 49.1 | 49.4399 | 48.8674 | 150840 |
| 1738712100 | 49.32 | 0.71 | 1.46 | 48.925 | 49.39 | 48.925 | 166499 |
| 1738625700 | 48.61 | -0.31 | -0.63 | 48.45 | 48.8 | 48.31 | 144923 |
| 1738366500 | 48.92 | -0.06 | -0.12 | 49.21 | 49.64 | 48.8879 | 256763 |
| 1738280100 | 48.98 | 0.38 | 0.78 | 48.7 | 49.16 | 48.62 | 264568 |
| 1738193700 | 48.6 | -1.2 | -2.41 | 48.84 | 48.9 | 48.33 | 224202 |
| 1738107300 | 49.8 | 0.5 | 1.01 | 49.69 | 49.99 | 49.14 | 270731 |
| 1738020900 | 49.3 | -1.46 | -2.88 | 49.51 | 49.88 | 48.99 | 374432 |
| 1737761700 | 50.76 | 0.03 | 0.06 | 50.97 | 50.97 | 50.6363 | 193768 |
| 1737675300 | 50.73 | 0 | 0.00 | 50.73 | 50.73 | 50.73 | 0 |
| 1737588900 | 50.73 | 0.37 | 0.73 | 50.75 | 50.9474 | 50.65 | 176241 |
| 1737502500 | 50.36 | 0.31 | 0.62 | 50.4 | 50.4811 | 49.93 | 228440 |
| 1737156900 | 50.05 | 0.73 | 1.48 | 50.11 | 50.1771 | 49.76 | 189658 |
| 1737070500 | 49.32 | -0.15 | -0.30 | 49.74 | 49.74 | 49.31 | 75757 |
| 1736984100 | 49.47 | 0.86 | 1.77 | 49.24 | 49.6 | 49.01 | 86139 |
| 1736897700 | 48.61 | -0.05 | -0.10 | 49.21 | 49.3102 | 48.2701 | 135793 |
| 1736811300 | 48.66 | -0.15 | -0.31 | 48.11 | 48.67 | 48.051 | 149952 |
| 1736552100 | 48.81 | -0.9 | -1.81 | 49.24 | 49.24 | 48.3 | 211798 |
| 1736379300 | 49.71 | -0.17 | -0.34 | 49.685 | 49.89 | 49.2805 | 169800 |
| 1736292900 | 49.88 | -0.73 | -1.44 | 50.62 | 50.69 | 49.7032 | 143235 |
| 1736206500 | 50.61 | 0.3 | 0.60 | 50.8 | 50.98 | 50.379 | 159668 |
| 1735947300 | 50.31 | 0.76 | 1.53 | 49.925 | 50.36 | 49.6163 | 167943 |
| 1735860900 | 49.55 | -0.1 | -0.20 | 49.88 | 50.1001 | 49.1 | 254808 |
| 1735688100 | 49.65 | -0.39 | -0.78 | 50.26 | 50.2893 | 49.57 | 198108 |
| 1735601700 | 50.04 | -0.55 | -1.09 | 49.9 | 50.4275 | 49.67 | 182194 |
| 1735342500 | 50.59 | -0.52 | -1.02 | 50.85 | 50.8836 | 50.0401 | 170649 |
| 1735256100 | 51.11 | -0.02 | -0.04 | 51.15 | 51.25 | 50.8829 | 240628 |
| 1735077840 | 51.13 | -0.49 | -0.95 | 50.77 | 51.1836 | 50.6782 | 132787 |
| 1734996900 | 51.62 | 0.65 | 1.28 | 51.21 | 51.6999 | 50.8947 | 278191 |
| 1734737700 | 50.97 | 0.79 | 1.57 | 49.85 | 51.36 | 49.74 | 224090 |
| 1734651300 | 50.18 | -0.45 | -0.89 | 50.87 | 50.94 | 50.16 | 243285 |
| 1734564900 | 50.63 | -1.62 | -3.10 | 52.24 | 52.39 | 50.35 | 241848 |
| 1734478500 | 52.25 | -0.06 | -0.11 | 52.1518 | 52.35 | 52.1001 | 103918 |
| 1734392100 | 52.31 | 0.11 | 0.21 | 52.36 | 52.4899 | 52 | 130052 |
| 1734132900 | 52.2 | 0.07 | 0.13 | 52.5207 | 52.575 | 52.0129 | 98054 |
| 1734046500 | 52.13 | -0.47 | -0.89 | 52.2 | 52.344 | 52.0605 | 80602 |
| 1733960100 | 52.6 | 0.65 | 1.25 | 52.23 | 52.69 | 52.1027 | 101440 |
| 1733873700 | 51.95 | -0.41 | -0.78 | 52.43 | 52.5962 | 51.85 | 145570 |
| 1733787300 | 52.36 | -0.32 | -0.61 | 52.575 | 52.6496 | 52.3 | 156490 |
| 1733528100 | 52.68 | 0.37 | 0.71 | 52.46 | 52.7486 | 52.3614 | 163168 |
| 1733441700 | 52.31 | -0.27 | -0.51 | 52.5 | 52.7 | 52.26 | 165435 |
| 1733355300 | 52.58 | 0.74 | 1.43 | 52.25 | 52.59 | 52.2301 | 219133 |
| 1733268900 | 51.84 | 0.04 | 0.08 | 51.8 | 51.91 | 51.62 | 100239 |
| 1733182500 | 51.8 | 0.6 | 1.17 | 51.3 | 52.0414 | 51.3 | 226585 |
| 1732917840 | 51.2 | 0.35 | 0.69 | 50.9 | 51.3287 | 50.831 | 95630 |
| 1732750500 | 50.85 | -0.48 | -0.94 | 51.19 | 51.19 | 50.39 | 262455 |
| 1732664100 | 51.33 | -0.93 | -1.78 | 51.39 | 51.48 | 51.12 | 212630 |
| 1732577700 | 52.26 | 0.21 | 0.40 | 52.31 | 52.67 | 52.0752 | 203778 |
| 1732318500 | 52.05 | 0.09 | 0.17 | 51.96 | 52.0997 | 51.75 | 217739 |
| 1732232100 | 51.96 | 0.16 | 0.31 | 52.1 | 52.14 | 51.3 | 133682 |
