Hot Features
프리미엄
Horizon Kinetics Medical ETF (MEDX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0233 | -3.60443818246 | 28.39 | 28.39 | 26.94 | 690 | 27.17664601 | SP |
| 4 | -2.7144 | -9.02360618461 | 30.0811 | 30.19 | 26.94 | 1820 | 29.25317189 | SP |
| 12 | -4.6333 | -14.4790625 | 32 | 32 | 26.94 | 874 | 29.73578987 | SP |
| 26 | -1.6733 | -5.7620523416 | 29.04 | 32 | 26.94 | 627 | 29.83816459 | SP |
| 52 | -1.2633 | -4.41250436605 | 28.63 | 32 | 26.94 | 836 | 29.14357436 | SP |
| 156 | 11.3467 | 70.8283395755 | 16.02 | 32.65 | 16.02 | 634 | 29.84749485 | SP |
| 260 | 11.3467 | 70.8283395755 | 16.02 | 32.65 | 16.02 | 461 | 29.84749485 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 27.3667 | 0.11 | 0.42 | 27.25 | 27.371 | 27.1109 | 670 |
| 1732145700 | 27.2527 | 0.24 | 0.90 | 27.06 | 27.2527 | 27.06 | 583 |
| 1732059300 | 27.0083 | 0.07 | 0.25 | 27.04 | 27.04 | 26.9905 | 342 |
| 1731972900 | 26.94 | -0.22 | -0.81 | 27.02 | 27.16 | 26.94 | 654 |
| 1731713700 | 27.1591 | -0.85 | -3.04 | 28.01 | 28.01 | 27.1591 | 1634 |
| 1731627300 | 28.01 | -0.53 | -1.86 | 28.39 | 28.39 | 28.01 | 236 |
| 1731540900 | 28.54 | -0.28 | -0.98 | 28.94 | 28.94 | 28.54 | 552 |
| 1731454500 | 28.8216 | -0.58 | -1.97 | 29.44 | 29.44 | 28.8216 | 653 |
| 1731368100 | 29.4 | -0.16 | -0.54 | 29.61 | 29.77 | 29.4 | 3701 |
| 1731108900 | 29.56 | 0.34 | 1.16 | 29.37 | 29.56 | 29.37 | 10849 |
| 1731022500 | 29.22 | 0.15 | 0.53 | 29.05 | 29.265 | 29.05 | 6242 |
| 1730936100 | 29.0653 | -0.18 | -0.62 | 29.0653 | 29.0653 | 29.0653 | 92 |
| 1730849700 | 29.2459 | -0.06 | -0.22 | 29.01 | 29.2459 | 29.01 | 1920 |
| 1730763300 | 29.31 | 0.04 | 0.14 | 29.37 | 29.37 | 29.31 | 112 |
| 1730500500 | 29.2703 | 0.03 | 0.11 | 29.34 | 29.34 | 29.25 | 626 |
| 1730414100 | 29.2381 | -0.32 | -1.09 | 29.27 | 29.3 | 29.2381 | 360 |
| 1730327700 | 29.56 | -0.38 | -1.28 | 29.21 | 29.6 | 29.21 | 2430 |
| 1730241300 | 29.9447 | -0.25 | -0.81 | 30.19 | 30.19 | 29.94 | 2318 |
| 1730154900 | 30.19 | 0.35 | 1.17 | 30.16 | 30.19 | 30.16 | 18 |
| 1729895700 | 29.8401 | -0.24 | -0.80 | 30.14 | 30.15 | 29.8401 | 2992 |
| 1729809300 | 30.0811 | -0.24 | -0.80 | 30.0811 | 30.0811 | 30.0811 | 85 |
| 1729722900 | 30.325 | -0.27 | -0.87 | 30.38 | 30.38 | 30.325 | 40 |
| 1729636500 | 30.5921 | 0.1 | 0.33 | 30.4391 | 30.5921 | 30.4391 | 798 |
| 1729550100 | 30.4921 | -0.35 | -1.15 | 30.75 | 30.75 | 30.4921 | 155 |
| 1729290900 | 30.846 | -0.03 | -0.09 | 30.74 | 30.86 | 30.74 | 2899 |
| 1729204500 | 30.8747 | -0.18 | -0.56 | 30.91 | 30.91 | 30.8747 | 1 |
| 1729118100 | 31.05 | 0.2 | 0.66 | 30.97 | 31.05 | 30.84 | 516 |
| 1729031700 | 30.8455 | -0.11 | -0.35 | 30.99 | 30.99 | 30.84 | 1146 |
| 1728945300 | 30.9544 | 0.14 | 0.47 | 30.82 | 30.9544 | 30.82 | 98 |
| 1728686100 | 30.81 | 0.42 | 1.38 | 30.5 | 30.81 | 30.5 | 209 |
| 1728599700 | 30.39 | -0.12 | -0.38 | 30.39 | 30.39 | 30.39 | 20 |
| 1728513300 | 30.5051 | 0.24 | 0.80 | 30.2 | 30.5051 | 30.2 | 1911 |
| 1728426900 | 30.2617 | 0.01 | 0.04 | 30.25 | 30.2617 | 30.25 | 6 |
| 1728340500 | 30.25 | -0.04 | -0.14 | 30.47 | 30.47 | 30.25 | 104 |
| 1728081300 | 30.2921 | 0.15 | 0.50 | 30.25 | 30.2921 | 30.1647 | 1344 |
| 1727994900 | 30.1413 | -0.41 | -1.35 | 30.44 | 30.44 | 30.1413 | 205 |
| 1727908500 | 30.5537 | 0.04 | 0.14 | 30.45 | 30.5537 | 30.45 | 11 |
| 1727822100 | 30.5109 | -0.05 | -0.16 | 30.51 | 30.5109 | 30.43 | 323 |
| 1727735700 | 30.56 | -0.03 | -0.11 | 30.41 | 30.56 | 30.41 | 117 |
| 1727476500 | 30.5946 | -0.04 | -0.13 | 30.5946 | 30.5946 | 30.5946 | 1 |
| 1727390100 | 30.635 | 0.09 | 0.29 | 30.69 | 30.69 | 30.635 | 157 |
| 1727303700 | 30.5465 | -0.38 | -1.24 | 30.77 | 30.77 | 30.5465 | 385 |
| 1727217300 | 30.9298 | -0.09 | -0.30 | 30.9298 | 30.9298 | 30.9298 | 7 |
| 1727130900 | 31.0221 | -0.25 | -0.81 | 31.0221 | 31.0221 | 31.0221 | 253 |
| 1726871700 | 31.2752 | -0.08 | -0.26 | 31.26 | 31.2752 | 31.26 | 275 |
| 1726785300 | 31.357 | 0.1 | 0.33 | 31.505 | 31.505 | 31.357 | 1091 |
| 1726698900 | 31.2549 | 0.03 | 0.10 | 31.39 | 31.39 | 31.2549 | 41 |
| 1726612500 | 31.2226 | -0.17 | -0.54 | 31.53 | 31.53 | 31.2226 | 181 |
| 1726526100 | 31.3931 | 0.09 | 0.28 | 31.5 | 31.5 | 31.35 | 494 |
| 1726266900 | 31.3053 | 0.18 | 0.56 | 31.2 | 31.3053 | 31.14 | 693 |
| 1726180500 | 31.13 | 0.06 | 0.21 | 31.06 | 31.13 | 31.06 | 12 |
| 1726094100 | 31.0659 | 0.01 | 0.05 | 31.0659 | 31.0659 | 31.0659 | 21 |
| 1726007700 | 31.0516 | 0.07 | 0.23 | 31 | 31.0516 | 31 | 12 |
| 1725921300 | 30.98 | 0.27 | 0.88 | 30.72 | 30.98 | 30.72 | 108 |
| 1725662100 | 30.7102 | -0.21 | -0.67 | 31.07 | 31.07 | 30.7102 | 8 |
| 1725575700 | 30.9166 | -0.53 | -1.68 | 31.35 | 31.35 | 30.9166 | 4 |
| 1725489300 | 31.4438 | -0.17 | -0.53 | 31.34 | 31.4438 | 31.34 | 539 |
| 1725402900 | 31.61 | -0.31 | -0.98 | 31.88 | 31.89 | 31.61 | 120 |
| 1725057300 | 31.9219 | 0 | 0.02 | 31.752 | 31.9219 | 31.69 | 342 |
| 1724970900 | 31.9171 | -0 | -0.01 | 32 | 32 | 31.9171 | 543 |
| 1724884500 | 31.92 | 0.08 | 0.24 | 31.95 | 31.95 | 31.78 | 530 |
| 1724798100 | 31.8441 | 0.07 | 0.23 | 31.77 | 31.8441 | 31.75 | 642 |
| 1724711700 | 31.77 | 0.03 | 0.09 | 31.51 | 31.77 | 31.51 | 378 |
| 1724452500 | 31.74 | 0.09 | 0.28 | 31.7 | 31.82 | 31.7 | 43 |
| 1724366100 | 31.65 | -0.08 | -0.25 | 31.8 | 31.8 | 31.62 | 298 |
