Hot Features
프리미엄
Themes US Cash Flow Champions ETF (USCF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8671 | 2.78184151428 | 31.17 | 32.06 | 31.03 | 947 | 31.19629771 | SP |
| 4 | 1.5971 | 5.24671484888 | 30.44 | 32.06 | 30.135 | 2106 | 30.61257828 | SP |
| 12 | 1.6171 | 5.31591058514 | 30.42 | 32.06 | 28.22 | 874 | 30.53561203 | SP |
| 26 | 4.3571 | 15.7409682081 | 27.68 | 32.06 | 27.3591 | 1034 | 29.52070985 | SP |
| 52 | 7.0671 | 28.3023628354 | 24.97 | 32.06 | 24.97 | 1132 | 27.95697237 | SP |
| 156 | 7.0671 | 28.3023628354 | 24.97 | 32.06 | 24.97 | 1132 | 27.95697237 | SP |
| 260 | 7.0671 | 28.3023628354 | 24.97 | 32.06 | 24.97 | 1132 | 27.95697237 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.0371 | 0.05 | 0.14 | 31.83 | 32.0371 | 31.83 | 100 |
| 1732577700 | 31.9912 | 0.1 | 0.30 | 31.03 | 32.06 | 31.03 | 123 |
| 1732318500 | 31.894 | 0.35 | 1.10 | 31.7742 | 31.9 | 31.7742 | 122 |
| 1732232100 | 31.5461 | 0.34 | 1.08 | 31.37 | 31.5461 | 31.3549 | 422 |
| 1732145700 | 31.21 | 0.1 | 0.33 | 31.21 | 31.21 | 31.13 | 144 |
| 1732059300 | 31.1084 | -0.16 | -0.51 | 31.17 | 31.19 | 31.1084 | 4751 |
| 1731972900 | 31.2665 | 0.07 | 0.24 | 31.1349 | 31.2665 | 31.1349 | 100 |
| 1731713700 | 31.1924 | -0.15 | -0.48 | 31.19 | 31.1924 | 31.19 | 111 |
| 1731627300 | 31.3441 | -0.07 | -0.23 | 31.4042 | 31.4042 | 31.3441 | 101 |
| 1731540900 | 31.4176 | 0.05 | 0.16 | 31.41 | 31.4176 | 31.41 | 100 |
| 1731454500 | 31.3661 | -0.18 | -0.58 | 31.5649 | 31.5649 | 31.3661 | 100 |
| 1731368100 | 31.55 | 0.02 | 0.06 | 31.71 | 31.71 | 31.55 | 105 |
| 1731108900 | 31.5316 | 0.08 | 0.25 | 31.58 | 31.58 | 31.5316 | 313 |
| 1731022500 | 31.4541 | -0.3 | -0.93 | 31.56 | 31.56 | 31.4541 | 111 |
| 1730936100 | 31.7492 | 1.31 | 4.31 | 31 | 31.75 | 31 | 1254 |
| 1730849700 | 30.4384 | 0.3 | 1.01 | 30.1849 | 30.4384 | 30.1849 | 100 |
| 1730763300 | 30.135 | -0.08 | -0.26 | 30.2142 | 30.2142 | 30.135 | 801 |
| 1730500500 | 30.215 | -0.02 | -0.06 | 30.3456 | 30.3456 | 30.215 | 400 |
| 1730414100 | 30.2331 | -0.24 | -0.78 | 30.29 | 30.29 | 30.2331 | 126 |
| 1730327700 | 30.4702 | 0.11 | 0.37 | 30.52 | 30.73 | 30.4702 | 34675 |
| 1730241300 | 30.3566 | -0.18 | -0.58 | 30.44 | 30.44 | 30.3566 | 150 |
| 1730154900 | 30.5337 | 0.19 | 0.63 | 30.47 | 30.56 | 30.47 | 167 |
| 1729895700 | 30.3435 | -0.21 | -0.68 | 30.58 | 30.58 | 30.3435 | 687 |
| 1729809300 | 30.5503 | -0.01 | -0.03 | 30.5 | 30.5503 | 30.5 | 100 |
| 1729722900 | 30.5588 | -0.2 | -0.66 | 30.76 | 30.76 | 30.5588 | 207 |
| 1729636500 | 30.7623 | 0.01 | 0.02 | 30.7 | 30.79 | 30.7 | 102 |
| 1729550100 | 30.7572 | -0.28 | -0.91 | 31 | 31 | 30.7572 | 266 |
| 1729290900 | 31.0394 | -0.12 | -0.39 | 30.9 | 31.0394 | 30.9 | 100 |
| 1729204500 | 31.1606 | 0.16 | 0.52 | 31.14 | 31.1606 | 31.14 | 100 |
| 1729118100 | 30.998 | 0.17 | 0.55 | 30.97 | 31.04 | 30.97 | 204 |
| 1729031700 | 30.8275 | -0.29 | -0.95 | 30.94 | 30.94 | 30.8275 | 100 |
| 1728945300 | 31.1221 | 0.06 | 0.20 | 30.99 | 31.1221 | 30.99 | 113 |
| 1728686100 | 31.0615 | 0.4 | 1.30 | 30.9 | 31.0615 | 30.9 | 100 |
| 1728599700 | 30.6619 | -0.03 | -0.10 | 31.12 | 31.12 | 30.66 | 101 |
| 1728513300 | 30.694 | 0.29 | 0.97 | 30.39 | 30.694 | 30.39 | 100 |
| 1728426900 | 30.3999 | -0.11 | -0.36 | 30.28 | 30.41 | 30.28 | 1510 |
| 1728340500 | 30.5106 | -0.23 | -0.74 | 30.63 | 30.63 | 30.5106 | 129 |
| 1728081300 | 30.7386 | 0.47 | 1.55 | 30.19 | 30.7386 | 30.19 | 142 |
| 1727994900 | 30.27 | -0.04 | -0.13 | 30.1 | 30.27 | 30.1 | 102 |
| 1727908500 | 30.3089 | 0.13 | 0.43 | 30.36 | 30.36 | 30.3089 | 100 |
| 1727822100 | 30.18 | 0.01 | 0.03 | 29.78 | 30.2799 | 29.78 | 998 |
| 1727735700 | 30.17 | 0.11 | 0.37 | 30.35 | 30.35 | 29.99 | 104 |
| 1727476500 | 30.0592 | 0.16 | 0.55 | 29.94 | 30.0592 | 29.94 | 104 |
| 1727390100 | 29.8943 | 0.1 | 0.35 | 30.08 | 30.08 | 29.75 | 111 |
| 1727303700 | 29.7908 | -0.27 | -0.90 | 29.96 | 29.96 | 29.7908 | 100 |
| 1727217300 | 30.06 | -0.11 | -0.38 | 29.34 | 30.06 | 29.34 | 341 |
| 1727130900 | 30.174 | 0.09 | 0.31 | 29.3 | 30.174 | 29.3 | 248 |
| 1726871700 | 30.08 | -0.05 | -0.17 | 28.97 | 30.08 | 28.97 | 204 |
| 1726785300 | 30.13 | 0.36 | 1.21 | 31.1 | 31.1 | 30.13 | 211 |
| 1726698900 | 29.77 | -0.03 | -0.10 | 29.53 | 29.77 | 29.53 | 211 |
| 1726612500 | 29.8 | 0.09 | 0.31 | 29 | 29.8 | 29 | 169 |
| 1726526100 | 29.7065 | 0.27 | 0.92 | 29.28 | 29.7065 | 29.28 | 415 |
| 1726266900 | 29.435 | 0.27 | 0.94 | 29.28 | 29.435 | 29.28 | 103 |
| 1726180500 | 29.16 | 0.14 | 0.48 | 28.22 | 29.16 | 28.22 | 149 |
| 1726094100 | 29.02 | -0.08 | -0.27 | 28.67 | 29.02 | 28.67 | 121 |
| 1726007700 | 29.0997 | -0.15 | -0.51 | 29.26 | 29.26 | 29.0997 | 148 |
| 1725921300 | 29.25 | 0.34 | 1.18 | 28.5 | 29.25 | 28.5 | 234 |
| 1725662100 | 28.91 | -0.51 | -1.74 | 28.29 | 28.985 | 28.29 | 336 |
| 1725575700 | 29.4206 | -0.36 | -1.22 | 29.72 | 29.72 | 29.4206 | 118 |
| 1725489300 | 29.785 | -0.06 | -0.19 | 29.8 | 29.8 | 29.785 | 100 |
| 1725402900 | 29.8405 | -0.44 | -1.45 | 30.42 | 30.42 | 29.8405 | 142 |
| 1725057300 | 30.2799 | 0.27 | 0.89 | 29.9 | 30.2799 | 29.9 | 807 |
| 1724970900 | 30.0141 | 0.13 | 0.45 | 29.09 | 30.0141 | 29.09 | 177 |
| 1724884500 | 29.8802 | 0.07 | 0.23 | 28.69 | 29.9502 | 28.69 | 233 |
| 1724798100 | 29.8123 | -0.04 | -0.15 | 29.74 | 29.8123 | 29.74 | 217 |
