Hot Features
프리미엄
Octane All Cap Value Energy ETF (OCTA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8949 | -4.98829431438 | 17.94 | 17.94 | 17.03 | 501 | 17.54216161 | SP |
| 4 | 0.8051 | 4.95751231527 | 16.24 | 17.95 | 16 | 865 | 17.31034032 | SP |
| 12 | -0.3549 | -2.03965517241 | 17.4 | 18.85 | 15.5 | 630 | 17.45581025 | SP |
| 26 | -2.9149 | -14.6037074148 | 19.96 | 20.02 | 15.5 | 860 | 18.21369074 | SP |
| 52 | -2.9149 | -14.6037074148 | 19.96 | 20.02 | 15.5 | 860 | 18.21369074 | SP |
| 156 | -2.9149 | -14.6037074148 | 19.96 | 20.02 | 15.5 | 860 | 18.21369074 | SP |
| 260 | -2.9149 | -14.6037074148 | 19.96 | 20.02 | 15.5 | 860 | 18.21369074 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 17.0451 | -0.26 | -1.48 | 17.46 | 17.46 | 17.03 | 2171 |
| 1737761700 | 17.3013 | -0.07 | -0.42 | 17.31 | 17.31 | 17.3013 | 139 |
| 1737675300 | 17.3746 | 0 | 0.00 | 17.3746 | 17.3746 | 17.3746 | 0 |
| 1737588900 | 17.3746 | -0.21 | -1.20 | 17.57 | 17.57 | 17.3746 | 118 |
| 1737502500 | 17.5849 | -0.15 | -0.87 | 17.66 | 17.66 | 17.5849 | 1230 |
| 1737156900 | 17.7391 | -0.09 | -0.51 | 17.76 | 17.77 | 17.7391 | 399 |
| 1737070500 | 17.8304 | -0.11 | -0.60 | 17.7832 | 17.87 | 17.7832 | 3036 |
| 1736984100 | 17.9388 | 0.26 | 1.45 | 17.83 | 17.95 | 17.8267 | 641 |
| 1736897700 | 17.6831 | 0.11 | 0.64 | 17.54 | 17.6831 | 17.54 | 610 |
| 1736811300 | 17.57 | 0.34 | 1.95 | 17.34 | 17.68 | 17.34 | 895 |
| 1736552100 | 17.2341 | 0.24 | 1.39 | 17.4 | 17.4 | 17.2232 | 1492 |
| 1736379300 | 16.997 | -0.04 | -0.25 | 16.9128 | 17 | 16.9128 | 106 |
| 1736292900 | 17.04 | 0.23 | 1.37 | 17.04 | 17.04 | 17.04 | 4 |
| 1736206500 | 16.81 | -0 | -0.00 | 16.94 | 17.0303 | 16.75 | 265 |
| 1735947300 | 16.8108 | 0 | 0.00 | 16.81 | 16.8108 | 16.798 | 3832 |
| 1735860900 | 16.81 | 0.35 | 2.13 | 16.76 | 16.81 | 16.76 | 216 |
| 1735688100 | 16.46 | 0.27 | 1.65 | 16 | 16.55 | 16 | 376 |
| 1735601700 | 16.1931 | 0.23 | 1.42 | 16.239999 | 16.239999 | 16.1931 | 199 |
| 1735342500 | 15.9662 | 0 | 0.02 | 15.9662 | 15.9662 | 15.9662 | 31 |
| 1735256100 | 15.963 | -0.03 | -0.20 | 15.963 | 15.963 | 15.963 | 158 |
| 1735077840 | 15.9955 | 0.21 | 1.36 | 15.9955 | 15.9955 | 15.9955 | 207 |
| 1734996900 | 15.7811 | 0.19 | 1.23 | 15.7811 | 15.7811 | 15.7811 | 25 |
| 1734737700 | 15.59 | -0.06 | -0.38 | 15.59 | 15.59 | 15.59 | 7 |
| 1734651300 | 15.65 | -0.09 | -0.55 | 15.65 | 15.65 | 15.65 | 11 |
| 1734564900 | 15.737 | -0.35 | -2.19 | 15.737 | 15.737 | 15.737 | 240 |
| 1734478500 | 16.09 | -0.52 | -3.14 | 16.059999 | 16.09 | 16.059999 | 676 |
| 1734392100 | 16.6109 | -0.5 | -2.92 | 16.78 | 16.7801 | 16.6109 | 284 |
| 1734132900 | 17.11 | -0.04 | -0.25 | 17.09 | 17.11 | 17.09 | 641 |
| 1734046500 | 17.1526 | -0.17 | -0.96 | 17.08 | 17.1526 | 17.08 | 104 |
| 1733960100 | 17.319 | 0.14 | 0.83 | 17.24 | 17.3401 | 17.12 | 2388 |
| 1733873700 | 17.177 | -0.11 | -0.65 | 17.32 | 17.335 | 17.177 | 1782 |
| 1733787300 | 17.29 | 0.16 | 0.95 | 17.29 | 17.29 | 17.29 | 84 |
| 1733528100 | 17.1269 | -0.39 | -2.24 | 17.25 | 17.25 | 17.0999 | 1590 |
| 1733441700 | 17.52 | -0.01 | -0.08 | 17.45 | 17.52 | 17.45 | 4 |
| 1733355300 | 17.5342 | -0.45 | -2.48 | 17.65 | 17.65 | 17.5 | 1722 |
| 1733268900 | 17.98 | -0 | -0.02 | 17.98 | 17.98 | 17.98 | 91 |
| 1733182500 | 17.9841 | -0.12 | -0.64 | 18 | 18 | 17.9199 | 2474 |
| 1732917840 | 18.0999 | -0.01 | -0.03 | 18.0999 | 18.0999 | 18.0999 | 0 |
| 1732750500 | 18.1053 | -0.04 | -0.25 | 18.1053 | 18.1053 | 18.1053 | 142 |
| 1732664100 | 18.1501 | -0.26 | -1.41 | 18.28 | 18.28 | 18.1501 | 133 |
| 1732577700 | 18.409 | -0.22 | -1.19 | 18.409 | 18.409 | 18.409 | 120 |
| 1732318500 | 18.6303 | 0.06 | 0.34 | 18.58 | 18.64 | 18.58 | 450 |
| 1732232100 | 18.5678 | 0.24 | 1.32 | 18.55 | 18.5678 | 18.55 | 172 |
| 1732145700 | 18.3268 | 0.1 | 0.55 | 18.3268 | 18.3268 | 18.3268 | 4 |
| 1732059300 | 18.2264 | -0.07 | -0.40 | 18.32 | 18.32 | 18.2264 | 343 |
| 1731972900 | 18.3 | 0.29 | 1.62 | 18.3 | 18.3 | 18.3 | 101 |
| 1731713700 | 18.0083 | -0.15 | -0.83 | 18.16 | 18.16 | 18.0083 | 158 |
| 1731627300 | 18.1584 | 0.04 | 0.21 | 18.1584 | 18.1584 | 18.1584 | 0 |
| 1731540900 | 18.12 | 0.25 | 1.40 | 18.12 | 18.12 | 18.12 | 1 |
| 1731454500 | 17.8703 | -0.32 | -1.76 | 17.8703 | 17.8703 | 17.8703 | 0 |
| 1731368100 | 18.19 | 0.1 | 0.57 | 18.03 | 18.19 | 18.03 | 61 |
| 1731108900 | 18.0875 | -0.11 | -0.61 | 18.05 | 18.0875 | 17.9686 | 2570 |
| 1731022500 | 18.199 | -0.15 | -0.79 | 18.2492 | 18.25 | 18.18 | 1177 |
| 1730936100 | 18.3441 | 0.88 | 5.06 | 18.3441 | 18.3441 | 18.3441 | 5 |
| 1730849700 | 17.4599 | 0.21 | 1.23 | 17.47 | 17.47 | 17.4599 | 238 |
| 1730763300 | 17.2482 | 0.12 | 0.73 | 17.4 | 17.4 | 17.2482 | 512 |
| 1730500500 | 17.124 | -0.21 | -1.22 | 17.2899 | 17.2899 | 17.124 | 503 |
| 1730414100 | 17.3362 | -0.02 | -0.10 | 17.3362 | 17.3362 | 17.3362 | 199 |
| 1730327700 | 17.3531 | -0.04 | -0.25 | 17.3801 | 17.3801 | 17.3531 | 302 |
| 1730241300 | 17.397 | -0.3 | -1.69 | 17.56 | 17.56 | 17.397 | 275 |
| 1730154900 | 17.6963 | -0.16 | -0.91 | 17.76 | 17.76 | 17.68 | 130 |
