Hot Features
프리미엄
SGI Enhanced Core ETF (USDX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.27365129007 | 25.58 | 25.67 | 25.58 | 231902 | 25.65642904 | SP |
| 4 | 0.02 | 0.0780335544284 | 25.63 | 25.73 | 25.58 | 165999 | 25.65260258 | SP |
| 12 | -0.55 | -2.09923664122 | 26.2 | 26.4398 | 25.29 | 153297 | 25.67545461 | SP |
| 26 | -0.1786 | -0.691481535972 | 25.8286 | 26.4398 | 25.29 | 87851 | 25.77156554 | SP |
| 52 | 0.575 | 2.29312063809 | 25.075 | 26.4398 | 23.92 | 70014 | 25.60026646 | SP |
| 156 | 0.62 | 2.47702756692 | 25.03 | 27.03 | 23.92 | 68985 | 25.59759742 | SP |
| 260 | 0.62 | 2.47702756692 | 25.03 | 27.03 | 23.92 | 68985 | 25.59759742 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 25.65 | -0.01 | -0.04 | 25.65 | 25.66 | 25.63 | 90983 |
| 1741217700 | 25.66 | 0 | 0.00 | 25.66 | 25.67 | 25.65 | 132006 |
| 1741131300 | 25.66 | 0.02 | 0.08 | 25.66 | 25.67 | 25.6305 | 774291 |
| 1741044900 | 25.64 | 0 | 0.00 | 25.63 | 25.66 | 25.6283 | 89150 |
| 1740785700 | 25.64 | 0.01 | 0.04 | 25.64 | 25.65 | 25.625 | 71704 |
| 1740699300 | 25.63 | 0 | 0.00 | 25.62 | 25.65 | 25.6005 | 95476 |
| 1740612900 | 25.63 | -0.09 | -0.33 | 25.6083 | 25.65 | 25.5943 | 170186 |
| 1740526500 | 25.715 | 0 | 0.00 | 25.7155 | 25.73 | 25.69 | 35096 |
| 1740440100 | 25.715 | 0 | 0.02 | 25.69 | 25.73 | 25.68 | 88503 |
| 1740180900 | 25.71 | 0.01 | 0.04 | 25.685 | 25.71 | 25.685 | 81395 |
| 1740094500 | 25.7 | 0.01 | 0.04 | 25.6788 | 25.7 | 25.67 | 54315 |
| 1740008100 | 25.69 | 0.03 | 0.12 | 25.64 | 25.69 | 25.64 | 67816 |
| 1739921700 | 25.66 | 0 | 0.00 | 25.65 | 25.68 | 25.64 | 101528 |
| 1739576100 | 25.66 | 0.01 | 0.04 | 25.6652 | 25.67 | 25.64 | 90279 |
| 1739489700 | 25.65 | 0 | 0.00 | 25.63 | 25.65 | 25.63 | 64571 |
| 1739403300 | 25.65 | 0.01 | 0.04 | 25.64 | 25.65 | 25.6201 | 423231 |
| 1739316900 | 25.64 | 0.02 | 0.08 | 25.63 | 25.65 | 25.6101 | 292068 |
| 1739230500 | 25.62 | -0.02 | -0.08 | 25.58 | 25.67 | 25.58 | 349545 |
| 1738971300 | 25.64 | 0.02 | 0.08 | 25.63 | 25.64 | 25.6024 | 80037 |
| 1738884900 | 25.62 | 0 | 0.00 | 25.57 | 25.64 | 25.57 | 81813 |
| 1738798500 | 25.62 | 0.01 | 0.04 | 25.6 | 25.63 | 25.6 | 43257 |
| 1738712100 | 25.61 | 0 | 0.02 | 25.6 | 25.62 | 25.595 | 45813 |
| 1738625700 | 25.605 | 0.01 | 0.04 | 25.6 | 25.6199 | 25.59 | 83144 |
| 1738366500 | 25.595 | 0 | 0.02 | 25.36 | 25.61 | 25.36 | 221861 |
| 1738280100 | 25.59 | 0 | 0.00 | 25.57 | 25.61 | 25.5652 | 1701370 |
| 1738193700 | 25.59 | -0.08 | -0.31 | 25.67 | 25.67 | 25.57 | 40977 |
| 1738107300 | 25.67 | 0.01 | 0.04 | 25.67 | 25.68 | 25.6586 | 43881 |
| 1738020900 | 25.6604 | 0.02 | 0.08 | 25.66 | 25.679 | 25.6401 | 39142 |
| 1737761700 | 25.64 | -0.01 | -0.02 | 25.41 | 25.68 | 25.41 | 58765 |
| 1737675300 | 25.645 | 0 | 0.00 | 25.645 | 25.645 | 25.645 | 0 |
| 1737588900 | 25.645 | 0 | 0.02 | 25.6489 | 25.65 | 25.6308 | 21320 |
| 1737502500 | 25.64 | 0.01 | 0.04 | 25.65 | 25.65 | 25.61 | 94451 |
| 1737156900 | 25.63 | 0.02 | 0.06 | 25.36 | 25.64 | 25.36 | 26117 |
| 1737070500 | 25.615 | 0.01 | 0.06 | 25.46 | 25.62 | 25.46 | 85912 |
| 1736984100 | 25.6 | 0.01 | 0.04 | 25.59 | 25.63 | 25.5801 | 688341 |
| 1736897700 | 25.5901 | -0.01 | -0.04 | 25.6 | 25.62 | 25.58 | 84251 |
| 1736811300 | 25.6 | 0.01 | 0.02 | 25.72 | 25.72 | 25.5808 | 91138 |
| 1736552100 | 25.595 | 0 | 0.02 | 25.5827 | 25.6 | 25.5206 | 43162 |
| 1736379300 | 25.59 | 0.02 | 0.10 | 25.557657 | 25.59 | 25.55 | 49362 |
| 1736292900 | 25.565 | 0.02 | 0.06 | 25.55 | 25.58 | 25.54 | 329997 |
| 1736206500 | 25.55 | 0 | 0.00 | 25.56 | 25.58 | 25.54 | 73435 |
| 1735947300 | 25.55 | -0.02 | -0.08 | 25.57 | 25.59 | 25.55 | 190773 |
| 1735860900 | 25.57 | 0.01 | 0.04 | 25.57 | 25.59 | 25.54 | 90712 |
| 1735688100 | 25.56 | 0.03 | 0.12 | 25.77 | 25.77 | 25.53 | 168291 |
| 1735601700 | 25.53 | -0.85 | -3.22 | 25.49 | 25.57 | 25.49 | 80249 |
| 1735342500 | 26.38 | 0.01 | 0.04 | 26.3947 | 26.42 | 26.36 | 76016 |
| 1735256100 | 26.37 | -0.02 | -0.08 | 26.25 | 26.4398 | 26.25 | 15394 |
| 1735077840 | 26.39 | -0.04 | -0.15 | 26.23 | 26.43 | 26.23 | 30603 |
| 1734996900 | 26.43 | 0.09 | 0.34 | 26.35 | 26.43 | 26.35 | 284157 |
| 1734737700 | 26.34 | 0.01 | 0.04 | 26.41 | 26.4126 | 26.34 | 9590 |
| 1734651300 | 26.33 | 0.01 | 0.06 | 26.38 | 26.405 | 26.28 | 97183 |
| 1734564900 | 26.315 | -0.05 | -0.17 | 26.341 | 26.4 | 26.315 | 28899 |
| 1734478500 | 26.36 | -0.01 | -0.04 | 26.3307 | 26.37 | 26.33 | 31660 |
| 1734392100 | 26.37 | 0.05 | 0.19 | 26.357 | 26.38 | 26.32 | 14843 |
| 1734132900 | 26.32 | -0.02 | -0.08 | 26.3598 | 26.36 | 26.31 | 43600 |
| 1734046500 | 26.34 | 0.04 | 0.15 | 26.3085 | 26.34 | 26.3 | 9225 |
| 1733960100 | 26.3 | -0.01 | -0.04 | 26.31 | 26.345 | 26.3 | 40617 |
| 1733873700 | 26.31 | 0.01 | 0.04 | 26.2 | 26.33 | 26.2 | 22497 |
| 1733787300 | 26.3 | 0 | 0.00 | 26.3109 | 26.34 | 26.29 | 27471 |
