Hot Features
프리미엄
Horizon Kinetics Medical ETF (MEDX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4435 | 1.66416510319 | 26.65 | 27.25 | 26.65 | 1207 | 27.04714147 | SP |
| 4 | 0.6735 | 2.54920514762 | 26.42 | 27.25 | 25.7 | 942 | 26.46004025 | SP |
| 12 | -1.9565 | -6.73493975904 | 29.05 | 29.77 | 25.7 | 1855 | 27.78526716 | SP |
| 26 | -3.8065 | -12.3187702265 | 30.9 | 32 | 25.7 | 1066 | 28.44430796 | SP |
| 52 | -1.3365 | -4.70102004924 | 28.43 | 32 | 25.7 | 831 | 28.75269555 | SP |
| 156 | 11.0735 | 69.1229712859 | 16.02 | 32.65 | 16.02 | 730 | 29.50266894 | SP |
| 260 | 11.0735 | 69.1229712859 | 16.02 | 32.65 | 16.02 | 505 | 29.50266894 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 27.0935 | -0.01 | -0.03 | 27.19 | 27.19 | 27.03 | 1208 |
| 1738107300 | 27.102 | -0.09 | -0.34 | 27.17 | 27.1701 | 27.102 | 1261 |
| 1738020900 | 27.195 | 0.35 | 1.30 | 27.25 | 27.25 | 27.17 | 997 |
| 1737761700 | 26.847 | 0.59 | 2.24 | 26.65 | 26.8701 | 26.65 | 1362 |
| 1737675300 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737588900 | 26.26 | 0.09 | 0.34 | 26.11 | 26.352 | 26.11 | 754 |
| 1737502500 | 26.17 | 0.42 | 1.65 | 25.83 | 26.17 | 25.83 | 1980 |
| 1737156900 | 25.7452 | -0.35 | -1.35 | 26.1399 | 26.1399 | 25.7 | 572 |
| 1737070500 | 26.0979 | 0.2 | 0.78 | 25.95 | 26.0979 | 25.95 | 116 |
| 1736984100 | 25.897 | 0.12 | 0.46 | 25.86 | 26.05 | 25.86 | 239 |
| 1736897700 | 25.7784 | -0.67 | -2.52 | 25.75 | 25.7784 | 25.75 | 1304 |
| 1736811300 | 26.4456 | 0.22 | 0.84 | 26.06 | 26.4456 | 26.06 | 81 |
| 1736552100 | 26.2262 | -0.28 | -1.06 | 26.26 | 26.26 | 26.1795 | 2850 |
| 1736379300 | 26.5066 | -0.04 | -0.14 | 26.5066 | 26.5066 | 26.5066 | 27 |
| 1736292900 | 26.545 | 0.18 | 0.67 | 26.51 | 26.7136 | 26.51 | 1613 |
| 1736206500 | 26.3689 | -0.07 | -0.28 | 26.43 | 26.6 | 26.3689 | 773 |
| 1735947300 | 26.443 | 0.14 | 0.54 | 26.38 | 26.53 | 26.38 | 628 |
| 1735860900 | 26.3016 | 0.17 | 0.66 | 26.42 | 26.45 | 26.245 | 546 |
| 1735688100 | 26.13 | 0.01 | 0.04 | 26.02 | 26.19 | 26.02 | 1651 |
| 1735601700 | 26.12 | -0.36 | -1.35 | 26.48 | 26.48 | 26.08 | 676 |
| 1735342500 | 26.4781 | -0.24 | -0.91 | 26.72 | 26.72 | 26.4104 | 981 |
| 1735256100 | 26.72 | 0.07 | 0.27 | 26.73 | 26.745 | 26.6299 | 2371 |
| 1735077840 | 26.6468 | -0.46 | -1.71 | 26.49 | 26.6468 | 26.49 | 1141 |
| 1734996900 | 27.1093 | 0.17 | 0.62 | 27.05 | 27.1093 | 26.7601 | 3052 |
| 1734737700 | 26.9422 | 0.19 | 0.71 | 26.89 | 27.09 | 26.89 | 1971 |
| 1734651300 | 26.7523 | -0.01 | -0.03 | 26.72 | 26.76 | 26.66 | 3065 |
| 1734564900 | 26.7596 | -0.68 | -2.49 | 27.3 | 27.355 | 26.7596 | 1819 |
| 1734478500 | 27.4432 | 0.14 | 0.53 | 27.38 | 27.4432 | 27.26 | 86 |
| 1734392100 | 27.2988 | -0.06 | -0.21 | 27.36 | 27.74 | 27.2988 | 8424 |
| 1734132900 | 27.355 | -0.17 | -0.62 | 27.28 | 27.355 | 27.1988 | 6276 |
| 1734046500 | 27.525 | -0.44 | -1.56 | 27.5 | 27.525 | 27.5 | 67 |
| 1733960100 | 27.96 | -0.16 | -0.58 | 28 | 28 | 27.96 | 108 |
| 1733873700 | 28.1236 | -0.39 | -1.37 | 28.3 | 28.3 | 28.1236 | 360 |
| 1733787300 | 28.515 | -0.07 | -0.24 | 28.59 | 28.59 | 28.42 | 5760 |
| 1733528100 | 28.585 | 0.4 | 1.40 | 28.62 | 28.63 | 28.585 | 475 |
| 1733441700 | 28.19 | -0.19 | -0.65 | 28.29 | 28.45 | 28.19 | 8209 |
| 1733355300 | 28.375 | -0.03 | -0.10 | 28.4 | 28.4 | 28.375 | 101 |
| 1733268900 | 28.4048 | -0.18 | -0.61 | 28.41 | 28.47 | 28.4048 | 3312 |
| 1733182500 | 28.58 | 0.13 | 0.46 | 28.53 | 28.58 | 28.45 | 691 |
| 1732917840 | 28.45 | 0.06 | 0.21 | 28.26 | 28.45 | 28.26 | 232 |
| 1732750500 | 28.391 | 0.22 | 0.80 | 28.25 | 28.48 | 28.25 | 65 |
| 1732664100 | 28.1669 | 0.09 | 0.31 | 27.93 | 28.17 | 27.93 | 136 |
| 1732577700 | 28.08 | 0.27 | 0.97 | 27.81 | 28.18 | 27.81 | 5656 |
| 1732318500 | 27.81 | 0.44 | 1.62 | 27.63 | 27.8343 | 27.63 | 3865 |
| 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 |
