Hot Features
프리미엄
Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.67415271539 | 24.49 | 25.3099 | 24.39 | 28376 | 24.74887561 | SP |
| 4 | 0.64 | 2.63808738664 | 24.26 | 25.3099 | 23.46 | 34737 | 24.3667927 | SP |
| 12 | 0.29 | 1.17838277123 | 24.61 | 25.3099 | 23.31 | 30786 | 24.26407467 | SP |
| 26 | 2.45 | 10.9131403118 | 22.45 | 26.44 | 22.02 | 29058 | 24.56500285 | SP |
| 52 | 2.16 | 9.49868073879 | 22.74 | 26.44 | 22.02 | 28338 | 24.28953701 | SP |
| 156 | 1.06 | 4.44630872483 | 23.84 | 26.44 | 16.1 | 15205 | 22.95500408 | SP |
| 260 | -0.2 | -0.796812749004 | 25.1 | 26.44 | 16.1 | 15524 | 22.99319876 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.9 | -0.16 | -0.64 | 25.06 | 25.3099 | 24.83 | 17575 |
| 1738280100 | 25.06 | 0.34 | 1.38 | 24.94 | 25.2489 | 24.85 | 26352 |
| 1738193700 | 24.72 | -0.04 | -0.16 | 24.83 | 24.83 | 24.67 | 28684 |
| 1738107300 | 24.76 | 0.25 | 1.02 | 24.55 | 24.76 | 24.45 | 30861 |
| 1738020900 | 24.51 | -0.71 | -2.82 | 24.49 | 24.6931 | 24.39 | 41126 |
| 1737761700 | 25.22 | 0.22 | 0.88 | 25.19 | 25.288 | 25.1402 | 11483 |
| 1737675300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737588900 | 25 | 0.14 | 0.56 | 24.99 | 25.0799 | 24.9201 | 16314 |
| 1737502500 | 24.86 | 0.63 | 2.60 | 24.59 | 24.86 | 24.36 | 46401 |
| 1737156900 | 24.23 | -0.05 | -0.21 | 24.34 | 24.4485 | 24.23 | 11040 |
| 1737070500 | 24.28 | 0.36 | 1.51 | 24.27 | 24.3782 | 24.1206 | 20965 |
| 1736984100 | 23.92 | 0.21 | 0.89 | 23.96 | 24.0677 | 23.8373 | 24676 |
| 1736897700 | 23.71 | 0.11 | 0.47 | 23.82 | 23.82 | 23.5314 | 16441 |
| 1736811300 | 23.6 | -0.36 | -1.50 | 23.5 | 23.6334 | 23.46 | 37133 |
| 1736552100 | 23.96 | -0.23 | -0.93 | 24.055 | 24.16 | 23.8 | 21571 |
| 1736379300 | 24.185 | -0.01 | -0.02 | 24.08 | 24.199 | 24.02 | 128287 |
| 1736292900 | 24.19 | -0.24 | -0.98 | 24.54 | 24.54 | 24.166 | 77449 |
| 1736206500 | 24.43 | 0.6 | 2.52 | 24.26 | 24.52 | 24.17 | 30584 |
| 1735947300 | 23.83 | 0.17 | 0.72 | 23.8176 | 23.91 | 23.7017 | 39028 |
| 1735860900 | 23.66 | 0.02 | 0.08 | 23.69 | 23.82 | 23.52 | 43925 |
| 1735688100 | 23.64 | 0.09 | 0.38 | 23.81 | 23.81 | 23.5 | 32368 |
| 1735601700 | 23.55 | -0.26 | -1.09 | 23.64 | 23.75 | 23.45 | 43499 |
| 1735342500 | 23.81 | -0.19 | -0.79 | 23.85 | 23.9881 | 23.76 | 31307 |
| 1735256100 | 24 | 0.01 | 0.02 | 24.14 | 24.14 | 23.84 | 50418 |
| 1735077840 | 23.9943 | -0.05 | -0.19 | 24.02 | 24.02 | 23.83 | 37929 |
| 1734996900 | 24.04 | 0.41 | 1.74 | 23.75 | 24.04 | 23.7 | 48644 |
| 1734737700 | 23.63 | -0.17 | -0.71 | 23.4783 | 23.84 | 23.4783 | 20667 |
| 1734651300 | 23.8 | -0.22 | -0.92 | 23.9501 | 24.06 | 23.7838 | 28595 |
| 1734564900 | 24.02 | -0.67 | -2.71 | 24.71 | 24.7813 | 24 | 21986 |
| 1734478500 | 24.69 | 0.04 | 0.16 | 24.64 | 24.76 | 24.5192 | 32872 |
| 1734392100 | 24.65 | 0.04 | 0.16 | 24.67 | 24.7484 | 24.53 | 35362 |
| 1734132900 | 24.61 | -0.01 | -0.04 | 24.62 | 24.65 | 24.5232 | 10813 |
| 1734046500 | 24.62 | -0.29 | -1.16 | 24.7411 | 24.852851 | 24.5712 | 34271 |
| 1733960100 | 24.91 | 0.35 | 1.43 | 24.68 | 24.91 | 24.68 | 21973 |
| 1733873700 | 24.56 | -0.44 | -1.76 | 24.88 | 24.91 | 24.56 | 21684 |
| 1733787300 | 25 | -0.03 | -0.12 | 25.04 | 25.25 | 25 | 29172 |
| 1733528100 | 25.03 | 0.12 | 0.48 | 25 | 25.11 | 24.9709 | 9713 |
| 1733441700 | 24.91 | -0.01 | -0.04 | 24.95 | 25.0378 | 24.838 | 16146 |
| 1733355300 | 24.92 | 0.21 | 0.85 | 24.83 | 24.99 | 24.83 | 44271 |
| 1733268900 | 24.71 | 0.03 | 0.12 | 24.5805 | 24.8575 | 24.57 | 26618 |
| 1733182500 | 24.68 | 0.28 | 1.15 | 24.5 | 24.6993 | 24.3817 | 38952 |
| 1732917840 | 24.4 | 0.29 | 1.22 | 24.09 | 24.4633 | 24.08 | 13095 |
| 1732750500 | 24.105 | 0 | 0.02 | 24.06 | 24.15 | 24.045 | 17631 |
| 1732664100 | 24.1 | 0.03 | 0.12 | 24.07 | 24.11 | 24.0018 | 21143 |
| 1732577700 | 24.07 | -0.06 | -0.25 | 24.19 | 24.2059 | 24.06 | 24243 |
| 1732318500 | 24.13 | 0.11 | 0.46 | 23.9925 | 24.18 | 23.9925 | 18741 |
| 1732232100 | 24.02 | 0.21 | 0.88 | 23.8 | 24.03 | 23.79 | 14692 |
| 1732145700 | 23.81 | -0.2 | -0.83 | 23.8284 | 23.8288 | 23.6813 | 12290 |
| 1732059300 | 24.01 | 0.11 | 0.46 | 23.765 | 24.0415 | 23.765 | 16066 |
| 1731972900 | 23.9 | 0.02 | 0.08 | 23.81 | 24.0384 | 23.73 | 23863 |
| 1731713700 | 23.88 | -0.14 | -0.58 | 23.98 | 23.98 | 23.8 | 15178 |
| 1731627300 | 24.02 | -0.09 | -0.37 | 24.23 | 24.34 | 24.02 | 19338 |
| 1731540900 | 24.11 | -0.27 | -1.11 | 24.14 | 24.23 | 24.058993 | 33254 |
| 1731454500 | 24.38 | -0.11 | -0.45 | 24.5 | 24.5398 | 24.2504 | 29675 |
| 1731368100 | 24.49 | -0.11 | -0.45 | 24.54 | 24.669 | 24.3923 | 28477 |
| 1731108900 | 24.6 | -0.32 | -1.28 | 24.63 | 24.6601 | 24.4664 | 13256 |
| 1731022500 | 24.92 | 0.48 | 1.96 | 24.77 | 25 | 24.7575 | 58675 |
| 1730936100 | 24.44 | -0.28 | -1.13 | 24.29 | 24.46 | 24.2 | 71327 |
| 1730849700 | 24.72 | 0.12 | 0.49 | 24.605 | 24.83 | 24.605 | 10740 |
| 1730763300 | 24.6 | 0.05 | 0.20 | 24.66 | 24.715 | 24.56 | 24821 |
