Hot Features
프리미엄
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2688 | 1.05868452147 | 25.39 | 25.6588 | 25.25 | 2414 | 25.52160459 | SP |
| 4 | 0.2288 | 0.899724734565 | 25.43 | 26.86 | 24.77 | 15909 | 25.29902028 | SP |
| 12 | 0.3688 | 1.45828390668 | 25.29 | 26.86 | 24.77 | 13635 | 25.36109199 | SP |
| 26 | 0.3688 | 1.45828390668 | 25.29 | 26.86 | 24.77 | 13635 | 25.36109199 | SP |
| 52 | 0.3688 | 1.45828390668 | 25.29 | 26.86 | 24.77 | 13635 | 25.36109199 | SP |
| 156 | 0.3688 | 1.45828390668 | 25.29 | 26.86 | 24.77 | 13635 | 25.36109199 | SP |
| 260 | 0.3688 | 1.45828390668 | 25.29 | 26.86 | 24.77 | 13635 | 25.36109199 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 25.6588 | 0.15 | 0.59 | 25.43 | 25.6588 | 25.39 | 1771 |
| 1732145700 | 25.5079 | -0.02 | -0.06 | 25.38 | 25.5079 | 25.38 | 4804 |
| 1732059300 | 25.5231 | 0.14 | 0.55 | 25.25 | 25.54 | 25.25 | 4385 |
| 1731972900 | 25.3828 | 0.07 | 0.29 | 25.32 | 25.3828 | 25.32 | 707 |
| 1731713700 | 25.3093 | -0.49 | -1.90 | 25.39 | 25.39 | 25.3093 | 403 |
| 1731627300 | 25.8004 | -0.14 | -0.55 | 26.86 | 26.86 | 25.79 | 9943 |
| 1731540900 | 25.9441 | -0.05 | -0.20 | 26.76 | 26.76 | 25.94 | 12139 |
| 1731454500 | 25.9951 | -0.03 | -0.12 | 25.98 | 26.03 | 25.92 | 3331 |
| 1731368100 | 26.026 | -0.04 | -0.17 | 26.06 | 26.0697 | 26.02 | 2503 |
| 1731108900 | 26.07 | 0.11 | 0.41 | 26.04 | 26.1199 | 26.02 | 3988 |
| 1731022500 | 25.9625 | 0.35 | 1.38 | 25.83 | 25.98 | 25.83 | 627 |
| 1730936100 | 25.61 | 0.48 | 1.93 | 25.5 | 25.61 | 25.36 | 35959 |
| 1730849700 | 25.1252 | 0.35 | 1.42 | 24.969 | 25.1252 | 24.969 | 12533 |
| 1730763300 | 24.773 | -0.02 | -0.10 | 24.77 | 24.8701 | 24.77 | 18392 |
| 1730500500 | 24.7978 | 0.02 | 0.07 | 24.9 | 24.92 | 24.7978 | 2365 |
| 1730414100 | 24.78 | -0.44 | -1.76 | 25.16 | 25.16 | 24.78 | 4146 |
| 1730327700 | 25.223 | -0.12 | -0.49 | 25.34 | 25.4 | 25.223 | 6644 |
| 1730241300 | 25.3469 | 0.1 | 0.40 | 25.16 | 25.3499 | 25.13 | 9614 |
| 1730154900 | 25.2463 | 0.05 | 0.20 | 25.3 | 25.3 | 25.2463 | 303 |
| 1729895700 | 25.1952 | -0.06 | -0.25 | 25.43 | 25.43 | 25.19 | 183614 |
| 1729809300 | 25.2582 | 0.05 | 0.21 | 25.23 | 25.27 | 25.23 | 885 |
| 1729722900 | 25.2055 | -0.26 | -1.02 | 25.41 | 25.41 | 25.2055 | 1750 |
| 1729636500 | 25.4654 | -0.03 | -0.12 | 25.46 | 25.4654 | 25.4 | 2761 |
| 1729550100 | 25.4966 | -0.11 | -0.45 | 25.65 | 25.65 | 25.48 | 2117 |
| 1729290900 | 25.6106 | 0.12 | 0.47 | 25.58 | 25.64 | 25.58 | 76015 |
| 1729204500 | 25.4907 | -0.08 | -0.30 | 25.61 | 25.65 | 25.4907 | 398 |
| 1729118100 | 25.5662 | 0.08 | 0.32 | 25.47 | 25.5662 | 25.47 | 417 |
| 1729031700 | 25.4849 | -0.27 | -1.05 | 25.84 | 25.84 | 25.47 | 1212 |
| 1728945300 | 25.755 | 0.27 | 1.05 | 25.71 | 25.755 | 25.67 | 2275 |
| 1728686100 | 25.4863 | 0.14 | 0.57 | 25.69 | 25.69 | 25.43 | 5789 |
| 1728599700 | 25.3431 | -0.09 | -0.37 | 25.34 | 25.43 | 25.31 | 2343 |
| 1728513300 | 25.4367 | 0.16 | 0.64 | 25.3 | 25.4367 | 25.3 | 74988 |
| 1728426900 | 25.2751 | 0.32 | 1.26 | 25.07 | 25.28 | 25.07 | 7585 |
| 1728340500 | 24.9594 | -0.25 | -0.99 | 25.1596 | 25.1596 | 24.95 | 8245 |
| 1728081300 | 25.21 | 0.18 | 0.72 | 25.18 | 25.21 | 25.0493 | 7583 |
| 1727994900 | 25.0297 | -0.01 | -0.02 | 25.04 | 25.059 | 24.975 | 2529 |
| 1727908500 | 25.0349 | 0.03 | 0.10 | 25.05 | 25.09 | 25.0349 | 2588 |
