Hot Features
프리미엄
GraniteShares ETF Trust GraniteShares (NVDL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -2.93905083113 | 83.02 | 84.56 | 71.41 | 17012679 | 79.15130029 | SP |
| 4 | 3.9 | 5.08607198748 | 76.68 | 85.65 | 67.07 | 15513844 | 77.81476089 | SP |
| 12 | 19.91 | 32.8168781935 | 60.67 | 85.65 | 41.08 | 19148470 | 64.66185434 | SP |
| 26 | 38.52 | 91.5834522111 | 42.06 | 91.625 | 34.28 | 21632851 | 63.64736917 | SP |
| 52 | 63.44852161 | 370.362207893 | 17.13147839 | 91.625 | 13.92942632 | 14115924 | 57.86800099 | SP |
| 156 | 76.1984199 | 1739.06257927 | 4.3815801 | 91.625 | 2.95186885 | 7483105 | 56.91709616 | SP |
| 260 | 76.1984199 | 1739.06257927 | 4.3815801 | 91.625 | 2.95186885 | 7483105 | 56.91709616 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 80.58 | -1.32 | -1.61 | 82.33 | 82.37 | 77.14 | 24709635 |
| 1732059300 | 81.9 | 7.22 | 9.67 | 75.81 | 82.03 | 75.5 | 15645619 |
| 1731972900 | 74.68 | -2 | -2.61 | 73.96 | 76.15 | 71.41 | 15868495 |
| 1731713700 | 76.68 | -5.43 | -6.61 | 79.91 | 80.26 | 74.5706 | 17847532 |
| 1731627300 | 82.11 | 0.35 | 0.43 | 83.02 | 84.56 | 80.72 | 12464320 |
| 1731540900 | 81.76 | -2.15 | -2.56 | 84.7 | 85.01 | 81.16 | 12699213 |
| 1731454500 | 83.91 | 3.33 | 4.13 | 82.19 | 85.34 | 81.36 | 16845440 |
| 1731368100 | 80.58 | -2.61 | -3.14 | 84.4 | 84.41 | 78.66 | 15002138 |
| 1731108900 | 83.19 | -1.5 | -1.77 | 84.5 | 85.65 | 81.64 | 14749738 |
| 1731022500 | 84.69 | 3.66 | 4.52 | 81.98 | 84.75 | 81.74 | 14222960 |
| 1730936100 | 81.03 | 6.06 | 8.08 | 78.33 | 82.06 | 77.22 | 18620787 |
| 1730849700 | 74.97 | 3.89 | 5.47 | 72.54 | 75.55 | 72.39 | 12029403 |
| 1730763300 | 71.08 | 0.7 | 0.99 | 72.3 | 74.0586 | 70.54 | 14500343 |
| 1730500500 | 70.38 | 2.62 | 3.87 | 69.68 | 72.3299 | 69.54 | 13900248 |
| 1730414100 | 67.76 | -7.21 | -9.62 | 72.95 | 72.95 | 67.069999 | 21328312 |
| 1730327700 | 74.97 | -2.06 | -2.67 | 75 | 75.91 | 72.12 | 13815600 |
| 1730241300 | 77.03 | 0.76 | 1.00 | 75.93 | 78.04 | 74.41 | 13036204 |
| 1730154900 | 76.27 | -1.02 | -1.32 | 78.97 | 79.0599 | 75.7 | 13275861 |
| 1729895700 | 77.29 | 1.14 | 1.50 | 76.67 | 80.14 | 76.55 | 21274988 |
| 1729809300 | 76.15 | 0.83 | 1.10 | 76.68 | 77.2 | 74.11 | 13276630 |
| 1729722900 | 75.32 | -4.48 | -5.61 | 78.07 | 78.5 | 72.99 | 24006541 |
| 1729636500 | 79.8 | -0.15 | -0.19 | 79.14 | 80.74 | 77.82 | 16806504 |
| 1729550100 | 79.95 | 6.09 | 8.25 | 74.04 | 79.95 | 73.91 | 25392494 |
| 1729290900 | 73.86 | 1.03 | 1.41 | 74.69 | 74.7699 | 73.14 | 12063794 |
| 1729204500 | 72.83 | 1.27 | 1.77 | 75.35 | 76.9635 | 72.73 | 23341687 |
| 1729118100 | 71.56 | 4.13 | 6.12 | 69.8 | 72.5 | 67.37 | 18778194 |
| 1729031700 | 67.43 | -7.07 | -9.49 | 74.13 | 74.9051 | 64.3 | 28946531 |
| 1728945300 | 74.5 | 3.56 | 5.02 | 72.6 | 76 | 72.53 | 17074475 |
| 1728686100 | 70.94 | -0.1 | -0.14 | 70.12 | 72 | 69.77 | 13525855 |
| 1728599700 | 71.04 | 2.24 | 3.26 | 68.04 | 71.28 | 67.44 | 19389479 |
| 1728513300 | 68.8 | -0.35 | -0.51 | 70.41 | 70.82 | 67.53 | 19143355 |
| 1728426900 | 69.15 | 5.16 | 8.06 | 66.53 | 69.74 | 65.67 | 23024681 |
| 1728340500 | 63.99 | 2.77 | 4.52 | 61.29 | 66.805 | 61.29 | 27199901 |
| 1728081300 | 61.22 | 1.93 | 3.26 | 61.27 | 61.36 | 58.34 | 17551434 |
| 1727994900 | 59.29 | 3.71 | 6.68 | 57.51 | 60.7575 | 56.98 | 20407761 |
| 1727908500 | 55.58 | 1.7 | 3.16 | 53.34 | 56.08 | 52.2 | 14616368 |
| 1727822100 | 53.88 | -4.31 | -7.41 | 58.54 | 59.1024 | 52.78 | 18550564 |
| 1727735700 | 58.19 | 0.06 | 0.10 | 55.17 | 58.221308 | 55.05 | 14063394 |
| 1727476500 | 58.13 | -2.66 | -4.38 | 60.66 | 60.7 | 56.12 | 20604389 |
| 1727390100 | 60.79 | 0.42 | 0.70 | 63.51 | 64.3759 | 58.64 | 28053217 |
| 1727303700 | 60.37 | 2.5 | 4.32 | 58.95 | 61.71 | 58.55 | 24408330 |
| 1727217300 | 57.87 | 4.23 | 7.89 | 53.71 | 58.69 | 52.8 | 25437404 |
| 1727130900 | 53.64 | 0.14 | 0.26 | 53.86 | 54.31 | 52.37 | 13758909 |
| 1726871700 | 53.5 | -1.81 | -3.27 | 54.43 | 55.8463 | 52.85 | 15144939 |
| 1726785300 | 55.31 | 4.14 | 8.09 | 54.75 | 56.8567 | 54.63 | 18920870 |
| 1726698900 | 51.17 | -2.07 | -3.89 | 53.49 | 55.18 | 51.1 | 20365843 |
| 1726612500 | 53.24 | -1.08 | -1.99 | 55.68 | 56.25 | 52.55 | 15001600 |
| 1726526100 | 54.32 | -2.26 | -3.99 | 54.36 | 55.72 | 52.04 | 15536284 |
| 1726266900 | 56.58 | -0.19 | -0.33 | 56.56 | 57.4299 | 55.18 | 16874594 |
| 1726180500 | 56.77 | 2.17 | 3.97 | 54.6 | 58.24 | 53.2 | 33989197 |
| 1726094100 | 54.6 | 7.6 | 16.17 | 48.21 | 54.87 | 46.45 | 37143128 |
| 1726007700 | 47 | 1.32 | 2.89 | 46.85 | 48.21 | 44.37 | 18993747 |
| 1725921300 | 45.68 | 2.97 | 6.95 | 44.31 | 45.74 | 43.36 | 16776991 |
| 1725662100 | 42.71 | -3.76 | -8.09 | 47.2 | 47.2697 | 41.08 | 27971560 |
| 1725575700 | 46.47 | 0.78 | 1.71 | 44.6 | 48.5976 | 44.4 | 23341073 |
| 1725489300 | 45.69 | -1.62 | -3.42 | 44.96 | 49.01 | 43.89 | 26742797 |
| 1725402900 | 47.31 | -11.08 | -18.98 | 55.03 | 55.24 | 46.5705 | 36681110 |
| 1725057300 | 58.39 | 1.64 | 2.89 | 58.53 | 60.65 | 56.28 | 18901765 |
| 1724970900 | 56.75 | -8.41 | -12.91 | 60.67 | 63.9 | 56 | 33984434 |
| 1724884500 | 65.16 | -2.9 | -4.26 | 67.8 | 68 | 62.0701 | 36515326 |
| 1724798100 | 68.06 | 1.91 | 2.89 | 64.68 | 68.98 | 63.42 | 20190139 |
| 1724711700 | 66.15 | -3.05 | -4.41 | 69.52 | 71.28 | 64 | 24369596 |
| 1724452500 | 69.2 | 5.54 | 8.70 | 65.66 | 69.5 | 65.069999 | 22809338 |
| 1724366100 | 63.66 | -4.92 | -7.17 | 70.33 | 71.0929 | 62.91 | 27448710 |
| 1724279700 | 68.58 | 1.2 | 1.78 | 67.44 | 69.61 | 66.76 | 18264983 |
