Hot Features
프리미엄
Tradr 2X Long TLT Monthly ETF (TLTM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2631 | 1.35130970724 | 19.47 | 20.2 | 19.47 | 981 | 19.94116507 | SP |
| 4 | 0.0231 | 0.117199391172 | 19.71 | 20.2 | 18.57 | 2961 | 19.16669865 | SP |
| 12 | -2.2469 | -10.2224749773 | 21.98 | 23.1321 | 18.57 | 2175 | 20.1793397 | SP |
| 26 | -5.8769 | -22.9476766888 | 25.61 | 25.61 | 18.57 | 1695 | 20.5161566 | SP |
| 52 | -5.8769 | -22.9476766888 | 25.61 | 25.61 | 18.57 | 1695 | 20.5161566 | SP |
| 156 | -5.8769 | -22.9476766888 | 25.61 | 25.61 | 18.57 | 1695 | 20.5161566 | SP |
| 260 | -5.8769 | -22.9476766888 | 25.61 | 25.61 | 18.57 | 1695 | 20.5161566 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 19.7331 | -0.3 | -1.48 | 20.08 | 20.11 | 19.7331 | 22578 |
| 1738280100 | 20.0304 | 0.12 | 0.59 | 20.08 | 20.2 | 20.0304 | 2401 |
| 1738193700 | 19.9122 | -0.07 | -0.37 | 20.08 | 20.081 | 19.9122 | 1416 |
| 1738107300 | 19.9867 | -0.07 | -0.33 | 19.78 | 19.9867 | 19.78 | 132 |
| 1738020900 | 20.0523 | 0.48 | 2.47 | 19.93 | 20.08 | 19.9 | 365 |
| 1737761700 | 19.5686 | -0.14 | -0.71 | 19.47 | 19.5686 | 19.47 | 590 |
| 1737675300 | 19.7076 | 0 | 0.00 | 19.7076 | 19.7076 | 19.7076 | 0 |
| 1737588900 | 19.7076 | -0.18 | -0.92 | 19.81 | 19.81 | 19.7076 | 163 |
| 1737502500 | 19.89 | 0.32 | 1.66 | 19.81 | 19.89 | 19.81 | 496 |
| 1737156900 | 19.565 | 0.05 | 0.25 | 19.61 | 19.63 | 19.56 | 748 |
| 1737070500 | 19.5153 | 0.14 | 0.70 | 19.43 | 19.67 | 19.2 | 2753 |
| 1736984100 | 19.38 | 0.64 | 3.43 | 19.28 | 19.4844 | 19.28 | 5186 |
| 1736897700 | 18.7369 | -0.06 | -0.34 | 18.645 | 18.7369 | 18.57 | 2182 |
| 1736811300 | 18.8 | -0.05 | -0.27 | 18.8 | 18.86 | 18.71 | 7120 |
| 1736552100 | 18.85 | -0.27 | -1.42 | 18.81 | 18.97 | 18.7 | 13318 |
| 1736379300 | 19.1222 | 0.05 | 0.29 | 18.88 | 19.22 | 18.84 | 8037 |
| 1736292900 | 19.0672 | -0.46 | -2.35 | 19.42 | 19.42 | 19.05 | 1901 |
| 1736206500 | 19.5264 | -0.17 | -0.85 | 19.63 | 19.63 | 19.5 | 1022 |
| 1735947300 | 19.6931 | -0.14 | -0.69 | 19.71 | 19.72 | 19.69 | 2537 |
| 1735860900 | 19.8301 | 0.1 | 0.48 | 19.73 | 19.8301 | 19.73 | 28 |
| 1735688100 | 19.7344 | -0.24 | -1.22 | 20 | 20 | 19.7344 | 4269 |
| 1735601700 | 19.978 | 0.36 | 1.83 | 19.99 | 20.0799 | 19.92 | 3827 |
| 1735342500 | 19.6197 | -0.37 | -1.86 | 19.8 | 19.89 | 19.6197 | 498 |
| 1735256100 | 19.9925 | -0.03 | -0.16 | 19.74 | 19.9925 | 19.63 | 12834 |
| 1735077840 | 20.0247 | 0.14 | 0.69 | 19.69 | 20.0247 | 19.69 | 260 |
| 1734996900 | 19.8882 | -0.39 | -1.90 | 20.27 | 20.27 | 19.85 | 395 |
| 1734737700 | 20.2744 | 0.16 | 0.80 | 20.2885 | 20.2885 | 20.2744 | 250 |
| 1734651300 | 20.1128 | -0.61 | -2.93 | 19.9806 | 20.1128 | 19.9806 | 5021 |
| 1734564900 | 20.7195 | -0.54 | -2.53 | 21.27 | 21.27 | 20.7195 | 12694 |
| 1734478500 | 21.2573 | 0.14 | 0.65 | 21.25 | 21.295 | 21.25 | 930 |
| 1734392100 | 21.12 | 0.05 | 0.24 | 21.25 | 21.25 | 21.12 | 82 |
| 1734132900 | 21.0695 | -0.4 | -1.86 | 21.03 | 21.0695 | 21.03 | 203 |
| 1734046500 | 21.4694 | -0.56 | -2.55 | 21.78 | 21.78 | 21.4694 | 419 |
| 1733960100 | 22.032 | -0.43 | -1.92 | 22.01 | 22.032 | 22.01 | 548 |
| 1733873700 | 22.4636 | -0.25 | -1.09 | 22.53 | 22.53 | 22.4636 | 140 |
| 1733787300 | 22.7122 | -0.42 | -1.82 | 22.97 | 22.97 | 22.7122 | 1063 |
| 1733528100 | 23.1321 | 0.07 | 0.29 | 23.051 | 23.1321 | 23.051 | 1335 |
| 1733441700 | 23.065 | 0.08 | 0.34 | 22.84 | 23.065 | 22.84 | 25 |
| 1733355300 | 22.9863 | 0.47 | 2.10 | 22.51 | 22.9863 | 22.51 | 213 |
| 1733268900 | 22.5135 | -0.37 | -1.61 | 23.36 | 23.36 | 22.5135 | 260 |
| 1733182500 | 22.883 | 0.14 | 0.60 | 23.07 | 23.07 | 22.13 | 24601 |
| 1732917840 | 22.746 | 0.44 | 1.97 | 23.28 | 23.28 | 22.6 | 215 |
| 1732750500 | 22.3074 | 0.25 | 1.12 | 22.42 | 22.451 | 22.3074 | 1563 |
| 1732664100 | 22.0593 | -0.16 | -0.70 | 22 | 22.0593 | 21.96 | 1185 |
| 1732577700 | 22.2151 | 1.09 | 5.17 | 22 | 22.22 | 22 | 1550 |
| 1732318500 | 21.1225 | 0.03 | 0.15 | 21.21 | 21.21 | 21.1225 | 314 |
| 1732232100 | 21.09 | -0.05 | -0.26 | 21.09 | 21.09 | 21.09 | 3 |
| 1732145700 | 21.1445 | -0.16 | -0.74 | 21.44 | 21.44 | 21.12 | 1309 |
| 1732059300 | 21.3031 | 0.23 | 1.10 | 21.63 | 21.63 | 21.3031 | 3055 |
| 1731972900 | 21.0713 | 0.05 | 0.24 | 20.75 | 21.21 | 20.75 | 3300 |
| 1731713700 | 21.0203 | -0.13 | -0.60 | 21.0203 | 21.0203 | 21.0203 | 13 |
| 1731627300 | 21.1464 | 0.23 | 1.11 | 21.21 | 21.345 | 21.1464 | 801 |
| 1731540900 | 20.9139 | -0.41 | -1.92 | 21.03 | 21.03 | 20.9139 | 40 |
| 1731454500 | 21.324 | -0.68 | -3.11 | 21.324 | 21.324 | 21.324 | 0 |
| 1731368100 | 22.0088 | -0.16 | -0.73 | 22.12 | 22.12 | 21.95 | 3696 |
| 1731108900 | 22.17 | 0.51 | 2.36 | 21.98 | 22.22 | 21.98 | 1315 |
| 1731022500 | 21.6587 | 0.55 | 2.60 | 21.42 | 21.68 | 21.42 | 269 |
| 1730936100 | 21.11 | -1.23 | -5.50 | 20.92 | 21.18 | 20.91 | 730 |
| 1730849700 | 22.3386 | 0.2 | 0.89 | 22.06 | 22.37 | 21.97 | 1213 |
| 1730763300 | 22.142 | 0.65 | 3.03 | 22.25 | 22.25 | 22.142 | 117 |
| 1730500500 | 21.49 | -0.61 | -2.77 | 22.03 | 22.21 | 21.49 | 4594 |
