Hot Features
프리미엄
Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1964 | -0.764151787625 | 25.7017 | 25.7017 | 24.8085 | 543 | 24.83407022 | SP |
| 4 | 0.4753 | 1.89892129445 | 25.03 | 26.33 | 24.8085 | 887 | 25.50970224 | SP |
| 12 | -0.9434 | -3.56690498966 | 26.4487 | 27.5331 | 24.55 | 430 | 25.7233798 | SP |
| 26 | 0.6353 | 2.55448331323 | 24.87 | 27.73 | 24.55 | 438 | 26.08452003 | SP |
| 52 | -0.1047 | -0.40882467786 | 25.61 | 27.73 | 23.6706 | 2192 | 25.39079247 | SP |
| 156 | -0.1047 | -0.40882467786 | 25.61 | 27.73 | 23.6706 | 2192 | 25.39079247 | SP |
| 260 | -0.1047 | -0.40882467786 | 25.61 | 27.73 | 23.6706 | 2192 | 25.39079247 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 25.5053 | 0.37 | 1.47 | 25.42 | 25.5053 | 25.31 | 9 |
| 1734392100 | 25.1346 | 0.33 | 1.31 | 24.91 | 25.1346 | 24.91 | 113 |
| 1734132900 | 24.8085 | -0.27 | -1.06 | 24.85 | 24.88 | 24.8085 | 2496 |
| 1734046500 | 25.0747 | -0.63 | -2.44 | 25.67 | 25.67 | 25.0747 | 99 |
| 1733960100 | 25.7017 | -0.28 | -1.07 | 25.7017 | 25.7017 | 25.7017 | 0 |
| 1733873700 | 25.9806 | -0.17 | -0.67 | 25.9806 | 25.9806 | 25.9806 | 0 |
| 1733787300 | 26.1547 | -0.03 | -0.12 | 26.27 | 26.27 | 26.1547 | 28 |
| 1733528100 | 26.1867 | 0.31 | 1.19 | 26.1867 | 26.1867 | 26.1867 | 1 |
| 1733441700 | 25.88 | -0.34 | -1.30 | 26.17 | 26.17 | 25.88 | 1938 |
| 1733355300 | 26.2199 | 0.32 | 1.25 | 26.2199 | 26.2199 | 26.2199 | 1 |
| 1733268900 | 25.8959 | -0.33 | -1.27 | 26.33 | 26.33 | 25.8959 | 3857 |
| 1733182500 | 26.2301 | 0.1 | 0.38 | 26.19 | 26.2301 | 26.19 | 6 |
| 1732917840 | 26.13 | 0.01 | 0.02 | 26.23 | 26.23 | 26.13 | 108 |
| 1732750500 | 26.1243 | 0.23 | 0.88 | 26.05 | 26.14 | 26.05 | 438 |
| 1732664100 | 25.8958 | 0.22 | 0.84 | 25.8958 | 25.8958 | 25.8958 | 52 |
| 1732577700 | 25.68 | 0.26 | 1.02 | 25.72 | 25.84 | 25.68 | 362 |
| 1732318500 | 25.42 | 0.23 | 0.91 | 25.3116 | 25.5 | 25.3116 | 3968 |
| 1732232100 | 25.1915 | 0.11 | 0.42 | 25.32 | 25.32 | 25.1915 | 261 |
| 1732145700 | 25.085 | 0.37 | 1.49 | 25.03 | 25.085 | 25.03 | 43 |
| 1732059300 | 24.7176 | 0.05 | 0.19 | 24.55 | 24.7176 | 24.55 | 53 |
| 1731972900 | 24.67 | -0.16 | -0.64 | 24.9 | 24.9 | 24.67 | 423 |
| 1731713700 | 24.83 | -1.26 | -4.84 | 25.96 | 25.96 | 24.83 | 2015 |
| 1731627300 | 26.094 | -0.55 | -2.05 | 26.094 | 26.094 | 26.094 | 0 |
| 1731540900 | 26.64 | -0.2 | -0.74 | 26.9 | 26.9 | 26.64 | 21 |
| 1731454500 | 26.8386 | -0.45 | -1.67 | 26.8386 | 26.8386 | 26.8386 | 3 |
| 1731368100 | 27.2931 | -0.01 | -0.05 | 27.2931 | 27.2931 | 27.2931 | 1 |
| 1731108900 | 27.3078 | 0.33 | 1.24 | 27.18 | 27.3078 | 27.18 | 1957 |
| 1731022500 | 26.9729 | 0.11 | 0.39 | 27.1 | 27.1 | 26.9729 | 25 |
| 1730936100 | 26.8675 | 0.29 | 1.09 | 26.8675 | 26.8675 | 26.8675 | 9 |
| 1730849700 | 26.5772 | 0.39 | 1.49 | 26.5772 | 26.5772 | 26.5772 | 10 |
| 1730763300 | 26.1866 | -0.1 | -0.38 | 26.29 | 26.29 | 26.1866 | 714 |
| 1730500500 | 26.2855 | 0.23 | 0.87 | 26.2855 | 26.2855 | 26.2855 | 4 |
| 1730414100 | 26.06 | -0.52 | -1.96 | 26.53 | 26.53 | 26.06 | 5 |
| 1730327700 | 26.58 | -0.14 | -0.52 | 26.62 | 26.62 | 26.58 | 801 |
| 1730241300 | 26.7181 | -0.07 | -0.26 | 26.66 | 26.7181 | 26.66 | 4 |
| 1730154900 | 26.7881 | 0.22 | 0.84 | 26.78 | 26.7881 | 26.78 | 86 |
| 1729895700 | 26.5655 | -0.1 | -0.39 | 26.89 | 26.89 | 26.5655 | 102 |
| 1729809300 | 26.6698 | -0.14 | -0.52 | 26.72 | 26.72 | 26.6698 | 2 |
| 1729722900 | 26.8105 | -0.26 | -0.96 | 26.8105 | 26.8105 | 26.8105 | 0 |
| 1729636500 | 27.0715 | 0.01 | 0.03 | 27.04 | 27.0715 | 27.04 | 3 |
| 1729550100 | 27.0624 | -0.47 | -1.71 | 27.33 | 27.33 | 27.0624 | 55 |
| 1729290900 | 27.5331 | 0.1 | 0.36 | 27.5331 | 27.5331 | 27.5331 | 9 |
| 1729204500 | 27.434 | 0.05 | 0.17 | 27.38 | 27.434 | 27.38 | 83 |
| 1729118100 | 27.3864 | 0.4 | 1.47 | 27.42 | 27.42 | 27.3725 | 428 |
| 1729031700 | 26.9891 | 0.1 | 0.37 | 26.9891 | 26.9891 | 26.9891 | 0 |
| 1728945300 | 26.8907 | 0.11 | 0.39 | 26.8679 | 26.8907 | 26.8679 | 240 |
| 1728686100 | 26.7854 | 0.6 | 2.30 | 26.7854 | 26.7854 | 26.7854 | 18 |
| 1728599700 | 26.184 | 0 | 0.01 | 26.184 | 26.184 | 26.184 | 3 |
| 1728513300 | 26.1822 | -0.01 | -0.03 | 26.2 | 26.2 | 26.13 | 397 |
| 1728426900 | 26.1911 | 0.22 | 0.85 | 26.13 | 26.1911 | 26.13 | 401 |
| 1728340500 | 25.9708 | 0.03 | 0.13 | 25.9708 | 25.9708 | 25.9708 | 3 |
| 1728081300 | 25.938 | 0.18 | 0.68 | 25.97 | 25.97 | 25.938 | 9 |
| 1727994900 | 25.7622 | -0.43 | -1.64 | 25.7622 | 25.7622 | 25.7622 | 15 |
| 1727908500 | 26.1915 | -0.06 | -0.22 | 26.1915 | 26.1915 | 26.1915 | 15 |
| 1727822100 | 26.2495 | -0.14 | -0.55 | 26.45 | 26.45 | 26.2495 | 33 |
| 1727735700 | 26.3938 | 0.06 | 0.24 | 26.36 | 26.3938 | 26.36 | 13 |
| 1727476500 | 26.33 | -0.16 | -0.62 | 26.58 | 26.58 | 26.33 | 81 |
| 1727390100 | 26.4935 | 0.04 | 0.17 | 26.4935 | 26.4935 | 26.4935 | 0 |
| 1727303700 | 26.4487 | -0.22 | -0.81 | 26.4487 | 26.4487 | 26.4487 | 12 |
| 1727217300 | 26.6655 | -0.14 | -0.53 | 26.6655 | 26.6655 | 26.6655 | 15 |
| 1727130900 | 26.8071 | -0.36 | -1.34 | 26.8071 | 26.8071 | 26.8071 | 0 |
| 1726871700 | 27.17 | -0.16 | -0.58 | 27.33 | 27.33 | 27.17 | 5 |
| 1726785300 | 27.3277 | 0.41 | 1.52 | 27.33 | 27.33 | 27.3277 | 170 |
| 1726698900 | 26.9179 | -0.02 | -0.06 | 27.05 | 27.05 | 26.9179 | 25 |
