Hot Features
프리미엄
Tema ETF Trust Tema GLP 1 Obesity and Cardiometabolic ETF (HRTS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -2.36398963731 | 30.88 | 30.88 | 29.8614 | 9312 | 30.22604674 | SP |
| 4 | 1.26 | 4.36137071651 | 28.89 | 30.9216 | 28.6994 | 9412 | 29.99880025 | SP |
| 12 | -0.7726 | -2.49849624546 | 30.9226 | 32.9 | 28.56 | 14661 | 30.2472642 | SP |
| 26 | -3.1411 | -9.43525446741 | 33.2911 | 35.59 | 28.56 | 14868 | 32.33085762 | SP |
| 52 | -2.19 | -6.77179962894 | 32.34 | 36.03 | 28.56 | 20899 | 32.86574501 | SP |
| 156 | 3.36 | 12.5419932811 | 26.79 | 36.03 | 26.26 | 22044 | 32.10710335 | SP |
| 260 | 3.36 | 12.5419932811 | 26.79 | 36.03 | 26.26 | 22044 | 32.10710335 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 30.15 | 0.2 | 0.68 | 29.73 | 30.15 | 29.6438 | 5045 |
| 1739316900 | 29.945 | -0.18 | -0.58 | 30 | 30.0799 | 29.8893 | 6968 |
| 1739230500 | 30.12 | -0.26 | -0.86 | 30.36 | 30.36 | 30.07 | 14103 |
| 1738971300 | 30.38 | -0.13 | -0.43 | 30.68 | 30.79 | 30.335 | 17302 |
| 1738884900 | 30.51 | -0.4 | -1.29 | 30.88 | 30.88 | 30.51 | 4022 |
| 1738798500 | 30.91 | 0.61 | 2.01 | 30.47 | 30.91 | 30.3 | 9571 |
| 1738712100 | 30.3 | 0.09 | 0.28 | 30 | 30.35 | 30 | 5265 |
| 1738625700 | 30.2149 | -0.22 | -0.71 | 30.06 | 30.3981 | 29.9902 | 9435 |
| 1738366500 | 30.43 | -0.15 | -0.49 | 30.76 | 30.9216 | 30.43 | 7312 |
| 1738280100 | 30.58 | 0.29 | 0.96 | 30.41 | 30.69 | 30.4 | 5458 |
| 1738193700 | 30.29 | 0.06 | 0.20 | 30.23 | 30.3244 | 29.8852 | 6336 |
| 1738107300 | 30.23 | -0.2 | -0.66 | 30.38 | 30.42 | 30.23 | 10309 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.02 | 30.47 | 30.02 | 13011 |
| 1737761700 | 30.06 | 0.73 | 2.49 | 29.87 | 30.12 | 29.84 | 11972 |
| 1737675300 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1737588900 | 29.33 | 0.12 | 0.41 | 29.33 | 29.4154 | 29.28 | 16319 |
| 1737502500 | 29.21 | 0.51 | 1.78 | 28.7 | 29.261 | 28.7 | 15126 |
| 1737156900 | 28.7 | -0.19 | -0.66 | 28.96 | 28.9671 | 28.6994 | 10235 |
| 1737070500 | 28.89 | -0.06 | -0.21 | 28.89 | 28.925 | 28.74 | 4578 |
| 1736984100 | 28.95 | 0.28 | 0.98 | 28.68 | 29.1 | 28.68 | 8864 |
| 1736897700 | 28.67 | -0.56 | -1.92 | 29.25 | 29.25 | 28.56 | 21161 |
| 1736811300 | 29.23 | 0.24 | 0.83 | 28.81 | 29.23 | 28.65 | 24301 |
| 1736552100 | 28.99 | -0.4 | -1.36 | 29.61 | 29.61 | 28.892 | 16126 |
| 1736379300 | 29.39 | 0 | 0.02 | 29.36 | 29.51 | 29.27 | 23608 |
| 1736292900 | 29.385 | 0.11 | 0.36 | 29.47 | 29.63 | 29.35 | 7149 |
| 1736206500 | 29.28 | -0.11 | -0.37 | 29.49 | 29.49 | 29.1751 | 8617 |
| 1735947300 | 29.39 | 0.21 | 0.72 | 29.19 | 29.5014 | 29.19 | 6322 |
| 1735860900 | 29.18 | 0.31 | 1.07 | 29.14 | 29.3857 | 29.07 | 9690 |
| 1735688100 | 28.87 | -0.09 | -0.31 | 29.01 | 29.01 | 28.765 | 22404 |
| 1735601700 | 28.96 | -0.49 | -1.65 | 29.36 | 29.36 | 28.86 | 18661 |
| 1735342500 | 29.445 | -0.32 | -1.06 | 29.68 | 29.9264 | 29.34 | 19800 |
| 1735256100 | 29.76 | 0.12 | 0.40 | 29.44 | 29.77 | 29.44 | 8948 |
| 1735077840 | 29.64 | 0.11 | 0.37 | 29.62 | 29.64 | 29.311 | 49367 |
| 1734996900 | 29.53 | 0.38 | 1.30 | 29.3 | 29.53 | 29.1 | 23432 |
| 1734737700 | 29.15 | 0.08 | 0.28 | 28.9 | 29.5166 | 28.9 | 10016 |
| 1734651300 | 29.07 | -0.2 | -0.68 | 29.15 | 29.2627 | 28.81 | 33619 |
| 1734564900 | 29.27 | -1.23 | -4.03 | 30.41 | 30.41 | 29.17 | 12176 |
| 1734478500 | 30.5 | -0.11 | -0.36 | 30.42 | 30.68 | 30.3301 | 54767 |
| 1734392100 | 30.61 | 0.18 | 0.59 | 30.45 | 30.75 | 30.2149 | 15395 |
| 1734132900 | 30.43 | -0.18 | -0.59 | 30.63 | 30.642 | 30.17 | 47533 |
| 1734046500 | 30.61 | -1.45 | -4.52 | 31.4 | 31.4 | 30.61 | 14596 |
| 1733960100 | 32.06 | -0.41 | -1.26 | 32.259999 | 32.259999 | 31.78 | 16122 |
| 1733873700 | 32.47 | -0.09 | -0.28 | 32.63 | 32.63 | 32.3858 | 8365 |
| 1733787300 | 32.56 | -0.14 | -0.43 | 32.7 | 32.9 | 32.56 | 14944 |
| 1733528100 | 32.7 | 0.67 | 2.09 | 32.2 | 32.7 | 32.13 | 23116 |
| 1733441700 | 32.03 | -0.43 | -1.31 | 32.46 | 32.46 | 31.91 | 41968 |
| 1733355300 | 32.4555 | 0.2 | 0.61 | 32.31 | 32.665 | 32.31 | 7748 |
| 1733268900 | 32.259999 | -0.14 | -0.43 | 32.439999 | 32.439999 | 32.2301 | 5902 |
| 1733182500 | 32.4 | -0.1 | -0.31 | 32.49 | 32.5499 | 32.369999 | 9350 |
| 1732917840 | 32.5 | 0.17 | 0.53 | 32.46 | 32.56 | 32.39 | 3492 |
| 1732750500 | 32.33 | 0.41 | 1.28 | 31.92 | 32.439999 | 31.92 | 8023 |
| 1732664100 | 31.92 | 0.13 | 0.41 | 31.85 | 31.92 | 31.63 | 16817 |
| 1732577700 | 31.79 | 0.46 | 1.47 | 31.8 | 32.1799 | 31.4 | 12291 |
| 1732318500 | 31.33 | 0.56 | 1.82 | 30.95 | 31.384 | 30.6 | 8783 |
| 1732232100 | 30.77 | -0.11 | -0.36 | 30.94 | 31.0727 | 30.69 | 17727 |
| 1732145700 | 30.88 | 0.39 | 1.28 | 30.54 | 30.88 | 30.44 | 14076 |
| 1732059300 | 30.49 | 0.1 | 0.33 | 30.2 | 30.529 | 30.2 | 10384 |
| 1731972900 | 30.39 | -0.51 | -1.65 | 30.8 | 30.8 | 30.301 | 17188 |
| 1731713700 | 30.9 | -1.44 | -4.45 | 32.17 | 32.17 | 30.9 | 18262 |
| 1731627300 | 32.3399 | -0.53 | -1.61 | 32.89 | 32.89 | 32.322899 | 7822 |
| 1731540900 | 32.869999 | -0.29 | -0.87 | 33.409999 | 33.409999 | 32.869999 | 13483 |
