Hot Features
프리미엄
GraniteShares 2X Long SMCI Daily ETF (SMCL)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.29 | -14.0541976621 | 37.64 | 54.67 | 31.51 | 1932069 | 43.61658869 | SP |
| 4 | 18.79 | 138.569321534 | 13.56 | 54.67 | 9.5 | 753312 | 33.29458255 | SP |
| 12 | 7.9187 | 32.4121106941 | 24.4313 | 54.67 | 9.5 | 348191 | 31.59743187 | SP |
| 26 | 7.9187 | 32.4121106941 | 24.4313 | 54.67 | 9.5 | 348191 | 31.59743187 | SP |
| 52 | 7.9187 | 32.4121106941 | 24.4313 | 54.67 | 9.5 | 348191 | 31.59743187 | SP |
| 156 | 7.9187 | 32.4121106941 | 24.4313 | 54.67 | 9.5 | 348191 | 31.59743187 | SP |
| 260 | 7.9187 | 32.4121106941 | 24.4313 | 54.67 | 9.5 | 348191 | 31.59743187 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 34.22 | -5.31 | -13.43 | 36.59 | 39.6798 | 31.39 | 895101 |
| 1740180900 | 39.53 | -5.01 | -11.25 | 46.9 | 48.8269 | 38.21 | 1192105 |
| 1740094500 | 44.54 | -1.61 | -3.49 | 42.465 | 49.389 | 37.08 | 1819699 |
| 1740008100 | 46.15 | 6.15 | 15.38 | 44.3 | 54.67 | 39.26 | 3292495 |
| 1739921700 | 40 | 9.86 | 32.71 | 37.64 | 40.3999 | 35.7 | 1423975 |
| 1739576100 | 30.14 | 6.25 | 26.16 | 26.5614 | 30.17 | 25.88 | 1028570 |
| 1739489700 | 23.89 | 2.6 | 12.21 | 20.32 | 24.89 | 18.78 | 737858 |
| 1739403300 | 21.29 | 1.17 | 5.82 | 23.905 | 25.045 | 20.29 | 1060431 |
| 1739316900 | 20.12 | -4.82 | -19.33 | 22.2 | 24.4 | 19.85 | 1179898 |
| 1739230500 | 24.94 | 6.56 | 35.69 | 20.08 | 24.95 | 19.4328 | 727183 |
| 1738971300 | 18.38 | 2.35 | 14.66 | 16.86 | 18.95 | 16.86 | 357740 |
| 1738884900 | 16.03 | 1.97 | 13.99 | 14.59 | 16.64 | 14.435 | 267055 |
| 1738798500 | 14.0631 | 1.91 | 15.75 | 13.64 | 15.361 | 12.64 | 481398 |
| 1738712100 | 12.15 | 1.69 | 16.21 | 11.5 | 12.34 | 11.135 | 195508 |
| 1738625700 | 10.4556 | -1.28 | -10.88 | 10.1393 | 10.97 | 9.5 | 80195 |
| 1738366500 | 11.7316 | -0.04 | -0.33 | 11.99 | 13.59 | 11.7 | 139897 |
| 1738280100 | 11.77 | 0.5 | 4.44 | 11.95 | 11.999 | 11.274 | 46747 |
| 1738193700 | 11.27 | -0.32 | -2.76 | 11.8 | 11.8 | 11.1219 | 63929 |
| 1738107300 | 11.59 | -0.71 | -5.77 | 12.71 | 12.8562 | 10.8301 | 77607 |
| 1738020900 | 12.3 | -4.17 | -25.32 | 13.56 | 15.11 | 11.681 | 140629 |
| 1737761700 | 16.469999 | -0.76 | -4.39 | 17.41 | 17.88 | 16.32 | 42437 |
| 1737675300 | 17.2263 | 0 | 0.00 | 17.2263 | 17.2263 | 17.2263 | 0 |
| 1737588900 | 17.2263 | 1.32 | 8.32 | 17.25 | 18.253 | 16.2 | 74389 |
| 1737502500 | 15.9028 | 1.53 | 10.67 | 15.08 | 16.57 | 14.7 | 88991 |
| 1737156900 | 14.3694 | -0.41 | -2.78 | 15.36 | 15.36 | 14.35 | 74650 |
| 1737070500 | 14.7801 | 0.12 | 0.82 | 15.6 | 16.25 | 14.55 | 98186 |
| 1736984100 | 14.66 | 0.44 | 3.09 | 14.99 | 15.17 | 14.22 | 48237 |
| 1736897700 | 14.22 | -0.55 | -3.72 | 15.61 | 15.71 | 14.14 | 30074 |
| 1736811300 | 14.77 | -1.54 | -9.44 | 14.46 | 14.84 | 12.7258 | 62444 |
| 1736552100 | 16.309999 | -0.06 | -0.40 | 15.85 | 17.719 | 15.7961 | 70198 |
| 1736379300 | 16.3749 | -1.94 | -10.57 | 17.315 | 17.315 | 15.76 | 63728 |
| 1736292900 | 18.31 | -2.43 | -11.72 | 20.53 | 20.64 | 18 | 88538 |
| 1736206500 | 20.74 | 3.27 | 18.71 | 19.89 | 22.87 | 19.89 | 165121 |
| 1735947300 | 17.4712 | 3.1 | 21.54 | 14.99 | 17.55 | 14.64 | 86640 |
| 1735860900 | 14.3744 | -0.47 | -3.14 | 15.5499 | 15.6056 | 14.29 | 42758 |
| 1735688100 | 14.8406 | -0.28 | -1.85 | 15.28 | 15.61 | 14.42 | 33448 |
| 1735601700 | 15.12 | -1.25 | -7.63 | 15.1846 | 15.87 | 14.649 | 27300 |
| 1735342500 | 16.3688 | -2.07 | -11.25 | 17.87 | 17.87 | 16.1 | 50698 |
| 1735256100 | 18.4437 | -0.69 | -3.59 | 20.01 | 20.2 | 18.4437 | 58936 |
| 1735077840 | 19.13 | 2.02 | 11.81 | 17.14 | 20.253 | 16.9491 | 57213 |
| 1734996900 | 17.11 | 0.79 | 4.87 | 16.375 | 17.25 | 16.36 | 49303 |
| 1734737700 | 16.316099 | 0.28 | 1.78 | 15.5278 | 17.9195 | 15.5278 | 37589 |
| 1734651300 | 16.0314 | -1.16 | -6.75 | 18.37 | 18.37 | 15.7091 | 41172 |
| 1734564900 | 17.1925 | -1.58 | -8.44 | 19.23 | 19.56 | 16.97 | 65006 |
| 1734478500 | 18.7766 | 0.25 | 1.33 | 18.93 | 20.485 | 18.58 | 54753 |
| 1734392100 | 18.53 | -4.04 | -17.90 | 17.365 | 20.57 | 17.365 | 76817 |
| 1734132900 | 22.57 | -1.86 | -7.62 | 24.04 | 24.04 | 21.64 | 115241 |
