Hot Features
프리미엄
Tradr 2X Long SOXX Monthly ETF (SOXM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.201 | 0.951704545455 | 21.12 | 21.6204 | 20.01 | 5566 | 20.91073811 | SP |
| 4 | -3.149 | -12.868818962 | 24.47 | 25.68 | 20.01 | 8547 | 23.2122636 | SP |
| 12 | -1.279 | -5.6592920354 | 22.6 | 26.86 | 18.924 | 8573 | 23.82139816 | SP |
| 26 | -1.279 | -5.6592920354 | 22.6 | 26.86 | 18.924 | 8573 | 23.82139816 | SP |
| 52 | -1.279 | -5.6592920354 | 22.6 | 26.86 | 18.924 | 8573 | 23.82139816 | SP |
| 156 | -1.279 | -5.6592920354 | 22.6 | 26.86 | 18.924 | 8573 | 23.82139816 | SP |
| 260 | -1.279 | -5.6592920354 | 22.6 | 26.86 | 18.924 | 8573 | 23.82139816 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 21.42 | 0.68 | 3.28 | 20.75 | 21.6204 | 20.52 | 2323 |
| 1732145700 | 20.74 | -0.33 | -1.57 | 20.5 | 20.74 | 20.01 | 7591 |
| 1732059300 | 21.07 | 0.02 | 0.10 | 20.83 | 21.07 | 20.83 | 1389 |
| 1731972900 | 21.05 | 0.59 | 2.88 | 20.54 | 21.05 | 20.32 | 9114 |
| 1731713700 | 20.46 | -1.49 | -6.79 | 20.9178 | 21.31 | 20.42 | 5244 |
| 1731627300 | 21.95 | 0.02 | 0.09 | 22.37 | 22.4798 | 21.93 | 3725 |
| 1731540900 | 21.93 | -0.93 | -4.07 | 22.5687 | 22.5687 | 21.93 | 4997 |
| 1731454500 | 22.86 | -0.55 | -2.35 | 23.19 | 23.2 | 22.36 | 8485 |
| 1731368100 | 23.41 | -1.18 | -4.80 | 23.7 | 23.84 | 22.9198 | 10057 |
| 1731108900 | 24.59 | -0.34 | -1.36 | 24.67 | 24.89 | 24.35 | 5624 |
| 1731022500 | 24.93 | 0.93 | 3.88 | 24.69 | 24.95 | 24.68 | 12630 |
| 1730936100 | 24 | 1.33 | 5.89 | 23.8415 | 24.13 | 23.141 | 14000 |
| 1730849700 | 22.6652 | 0.48 | 2.14 | 22.36 | 22.75 | 22.36 | 7955 |
| 1730763300 | 22.19 | -0.27 | -1.20 | 22.29 | 22.78 | 22.02 | 5792 |
| 1730500500 | 22.46 | 0.48 | 2.18 | 22.3 | 22.89 | 22.3 | 4220 |
| 1730414100 | 21.98 | -1.91 | -7.99 | 23.45 | 23.45 | 21.7 | 12907 |
| 1730327700 | 23.89 | -1.79 | -6.97 | 24.3 | 24.49 | 23.89 | 14798 |
| 1730241300 | 25.68 | 1.15 | 4.69 | 24.34 | 25.68 | 24.34 | 11920 |
| 1730154900 | 24.53 | 0.08 | 0.33 | 24.45 | 24.6458 | 24.42 | 4320 |
| 1729895700 | 24.45 | 0.53 | 2.22 | 24.47 | 25.15 | 24.45 | 16756 |
| 1729809300 | 23.92 | 0.19 | 0.80 | 23.75 | 23.995 | 23.7 | 2815 |
| 1729722900 | 23.73 | -0.44 | -1.82 | 23.97 | 24.1777 | 23 | 6682 |
| 1729636500 | 24.17 | -0.21 | -0.86 | 23.94 | 24.23 | 23.8 | 4613 |
| 1729550100 | 24.38 | -0.11 | -0.45 | 24.21 | 24.49 | 23.9 | 5541 |
| 1729290900 | 24.49 | 0.04 | 0.16 | 24.45 | 24.55 | 24.3328 | 4227 |
| 1729204500 | 24.45 | 0.36 | 1.47 | 25.2 | 25.4999 | 24.42 | 10475 |
| 1729118100 | 24.095 | 0.02 | 0.06 | 24.61 | 24.61 | 24.095 | 5476 |
| 1729031700 | 24.08 | -2.63 | -9.85 | 26.86 | 26.86 | 23.8 | 25929 |
| 1728945300 | 26.71 | 0.94 | 3.65 | 26.15 | 26.82 | 26.14 | 13308 |
| 1728686100 | 25.77 | 0.36 | 1.42 | 25 | 25.91 | 25 | 9641 |
| 1728599700 | 25.41 | -0.32 | -1.24 | 25.17 | 26.31 | 24.8 | 8498 |
| 1728513300 | 25.73 | 0.52 | 2.06 | 25.16 | 25.73 | 24.97 | 7262 |
| 1728426900 | 25.21 | 0.43 | 1.74 | 24.78 | 25.5 | 24.45 | 9285 |
| 1728340500 | 24.78 | -0.1 | -0.40 | 24.91 | 25.83 | 24.45 | 59529 |
| 1728081300 | 24.88 | 0.63 | 2.60 | 25.18 | 25.18 | 24.54 | 6945 |
| 1727994900 | 24.25 | 0.15 | 0.62 | 24.35 | 24.35 | 23.48 | 4252 |
| 1727908500 | 24.1 | 0.69 | 2.95 | 23.41 | 25.24 | 23.41 | 12312 |
| 1727822100 | 23.41 | -1.43 | -5.76 | 24.76 | 24.76 | 23.15 | 27521 |
| 1727735520 | 24.84 | -0.45 | -1.78 | 24.65 | 25.44 | 24.229 | 4074 |
| 1727476500 | 25.29 | -0.93 | -3.56 | 26.29 | 26.29 | 25.14 | 8483 |
| 1727390100 | 26.223 | 1.92 | 7.89 | 26.41 | 26.57 | 25.3 | 13143 |
| 1727303700 | 24.3052 | 0.31 | 1.27 | 23.86 | 24.5855 | 23.86 | 4267 |
| 1727217300 | 24 | 0.51 | 2.17 | 23.9 | 24.13 | 23.5 | 3628 |
| 1727130900 | 23.49 | 0.24 | 1.04 | 23.61 | 23.61 | 23.2 | 7283 |
| 1726871700 | 23.2478 | -0.75 | -3.13 | 23.46 | 23.51 | 21.8 | 3896 |
| 1726785300 | 23.9992 | 2.01 | 9.12 | 23.81 | 23.9992 | 23.62 | 1274 |
| 1726698900 | 21.9928 | -0.49 | -2.18 | 22.63 | 23.04 | 21.9928 | 539 |
| 1726612500 | 22.483 | -0 | -0.00 | 22.48 | 23.12 | 22.36 | 1623 |
| 1726526100 | 22.4841 | -0.67 | -2.89 | 22.48 | 22.5 | 22.08 | 2532 |
| 1726266900 | 23.1526 | 0.9 | 4.04 | 22.995 | 23.44 | 22.995 | 3659 |
| 1726180500 | 22.2539 | -0.31 | -1.36 | 22.508 | 22.508 | 22.2539 | 890 |
| 1726094100 | 22.5615 | 2.17 | 10.67 | 23.33 | 23.33 | 20.81 | 349 |
| 1726007700 | 20.3867 | 0.45 | 2.26 | 19.93 | 20.43 | 19.54 | 1131 |
| 1725921300 | 19.9357 | 0.87 | 4.55 | 19.77 | 19.9357 | 19.27 | 1866 |
| 1725662100 | 19.0672 | -1.9 | -9.04 | 20.22 | 20.59 | 18.924 | 3607 |
| 1725575700 | 20.9625 | -0.37 | -1.75 | 21.09 | 21.34 | 20.84 | 9403 |
| 1725489300 | 21.3366 | 0.1 | 0.45 | 21.0399 | 21.89 | 20.68 | 20418 |
