Hot Features
프리미엄
Fm Opportunistic Income ETF (XFIX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -0.491424166506 | 51.89 | 52 | 51.635 | 172 | 51.85391921 | SP |
| 4 | 0.1309 | 0.25415452362 | 51.5041 | 52 | 51.24 | 1116 | 51.57114921 | SP |
| 12 | -0.485 | -0.930544896393 | 52.12 | 52.77 | 51.24 | 996 | 51.88872412 | SP |
| 26 | -0.805 | -1.5350877193 | 52.44 | 53.62 | 51.24 | 1431 | 52.27416455 | SP |
| 52 | 0.2194 | 0.42671873906 | 51.4156 | 53.62 | 50.35 | 1681 | 51.83095678 | SP |
| 156 | 1.595 | 3.18745003997 | 50.04 | 53.62 | 48.31 | 1317 | 51.70790534 | SP |
| 260 | 1.595 | 3.18745003997 | 50.04 | 53.62 | 48.31 | 1317 | 51.70790534 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 51.635 | -0.27 | -0.52 | 51.64 | 51.69 | 51.635 | 472 |
| 1738366500 | 51.9044 | -0.05 | -0.10 | 52 | 52 | 51.9044 | 363 |
| 1738280100 | 51.955 | 0.06 | 0.12 | 51.955 | 51.955 | 51.955 | 196 |
| 1738193700 | 51.895 | -0.01 | -0.02 | 51.895 | 51.895 | 51.895 | 0 |
| 1738107300 | 51.905 | -0.01 | -0.01 | 51.89 | 51.905 | 51.89 | 101 |
| 1738020900 | 51.91 | 0.09 | 0.18 | 51.9 | 51.93 | 51.88 | 1553 |
| 1737761700 | 51.815 | 0.04 | 0.08 | 51.77 | 51.82 | 51.7587 | 1274 |
| 1737675300 | 51.7719 | 0 | 0.00 | 51.7719 | 51.7719 | 51.7719 | 0 |
| 1737588900 | 51.7719 | -0.03 | -0.06 | 51.81 | 51.81 | 51.77 | 1239 |
| 1737502500 | 51.805 | 0.13 | 0.24 | 51.79 | 51.805 | 51.79 | 435 |
| 1737156900 | 51.679 | 0.05 | 0.10 | 51.74 | 51.74 | 51.679 | 414 |
| 1737070500 | 51.629 | 0.05 | 0.10 | 51.62 | 51.629 | 51.62 | 98 |
| 1736984100 | 51.575 | 0.27 | 0.53 | 51.5564 | 51.58 | 51.5564 | 199 |
| 1736897700 | 51.305 | 0.05 | 0.10 | 51.26 | 51.305 | 51.24 | 1523 |
| 1736811300 | 51.255 | -0.12 | -0.24 | 51.27 | 51.31 | 51.255 | 752 |
| 1736552100 | 51.3758 | -0.18 | -0.36 | 51.35 | 51.5 | 51.35 | 2384 |
| 1736379300 | 51.56 | 0.03 | 0.05 | 51.56 | 51.58 | 51.47 | 455 |
| 1736292900 | 51.535 | -0.1 | -0.19 | 51.5041 | 51.59 | 51.4805 | 8106 |
| 1736206500 | 51.635 | -0.06 | -0.11 | 51.67 | 51.67 | 51.635 | 99 |
| 1735947300 | 51.69 | -0.04 | -0.08 | 51.69 | 51.69 | 51.69 | 103 |
| 1735860900 | 51.73 | 0 | 0.00 | 51.78 | 51.78 | 51.7 | 110 |
| 1735688100 | 51.7291 | -0 | -0.01 | 51.85 | 51.85 | 51.6999 | 1764 |
| 1735601700 | 51.734 | -0.13 | -0.25 | 51.71 | 51.734 | 51.71 | 37 |
| 1735342500 | 51.865 | -0.09 | -0.17 | 51.86 | 51.865 | 51.8599 | 400 |
| 1735256100 | 51.9556 | 0.09 | 0.17 | 51.77 | 51.9556 | 51.77 | 2291 |
| 1735077840 | 51.87 | 0.08 | 0.15 | 51.74 | 51.87 | 51.74 | 10697 |
| 1734996900 | 51.79 | -0.1 | -0.19 | 51.79 | 51.79 | 51.79 | 146 |
| 1734737700 | 51.8908 | 0.15 | 0.28 | 51.99 | 51.99 | 51.8908 | 2104 |
| 1734651300 | 51.7446 | -0.16 | -0.31 | 51.78 | 51.81 | 51.7446 | 2449 |
| 1734564900 | 51.9034 | -0.42 | -0.81 | 52.33 | 52.41 | 51.9034 | 4418 |
| 1734478500 | 52.325 | -0.05 | -0.10 | 52.32 | 52.325 | 52.32 | 200 |
| 1734392100 | 52.375 | 0.08 | 0.15 | 52.38 | 52.38 | 52.375 | 171 |
| 1734132900 | 52.295 | -0.15 | -0.29 | 52.41 | 52.41 | 52.295 | 1321 |
| 1734046500 | 52.4457 | -0.12 | -0.23 | 52.51 | 52.51 | 52.4457 | 151 |
| 1733960100 | 52.565 | -0.07 | -0.14 | 52.7 | 52.7 | 52.565 | 455 |
| 1733873700 | 52.6379 | -0.03 | -0.05 | 52.59 | 52.6379 | 52.59 | 540 |
| 1733787300 | 52.665 | -0.05 | -0.09 | 52.68 | 52.74 | 52.6418 | 2718 |
| 1733528100 | 52.715 | 0.11 | 0.21 | 52.74 | 52.77 | 52.715 | 182 |
| 1733441700 | 52.605 | -0.04 | -0.07 | 52.61 | 52.6391 | 52.605 | 419 |
| 1733355300 | 52.6427 | 0.18 | 0.34 | 52.39 | 52.68 | 52.39 | 2047 |
| 1733268900 | 52.4656 | -0.09 | -0.17 | 52.6 | 52.6 | 52.4656 | 2006 |
| 1733182500 | 52.555 | -0.15 | -0.28 | 52.555 | 52.555 | 52.555 | 1 |
| 1732917840 | 52.7028 | 0.2 | 0.38 | 52.7028 | 52.7028 | 52.7028 | 20 |
| 1732750500 | 52.5039 | 0.11 | 0.22 | 52.5039 | 52.5039 | 52.5039 | 40 |
| 1732664100 | 52.39 | -0.06 | -0.11 | 52.32 | 52.39 | 52.32 | 46 |
| 1732577700 | 52.4456 | 0.39 | 0.75 | 52.4 | 52.4456 | 52.4 | 2 |
| 1732318500 | 52.0534 | 0.04 | 0.08 | 52.0534 | 52.0534 | 52.0534 | 3 |
| 1732232100 | 52.01 | 0.01 | 0.03 | 52.01 | 52.01 | 52.01 | 1 |
| 1732145700 | 51.9955 | -0.09 | -0.18 | 51.9955 | 51.9955 | 51.9955 | 1 |
| 1732059300 | 52.09 | 0.05 | 0.10 | 52.09 | 52.09 | 52.09 | 3 |
| 1731972900 | 52.0355 | 0.07 | 0.13 | 52.06 | 52.06 | 52.0355 | 13 |
| 1731713700 | 51.9661 | 0.01 | 0.02 | 51.87 | 51.9661 | 51.87 | 7 |
| 1731627300 | 51.9534 | -0.02 | -0.03 | 52.07 | 52.07 | 51.9534 | 6 |
| 1731540900 | 51.97 | -0.07 | -0.12 | 52.195 | 52.195 | 51.97 | 1 |
| 1731454500 | 52.035 | -0.25 | -0.47 | 52.12 | 52.12 | 52.035 | 16 |
| 1731368100 | 52.28 | -0.08 | -0.15 | 52.275 | 52.28 | 52.275 | 1 |
| 1731108900 | 52.36 | 0.11 | 0.21 | 52.36 | 52.36 | 52.36 | 3 |
| 1731022500 | 52.25 | 0.38 | 0.73 | 52.04 | 52.25 | 52.04 | 202 |
| 1730936100 | 51.8727 | -0.22 | -0.42 | 51.8727 | 51.8727 | 51.8727 | 2 |
| 1730849700 | 52.0922 | 0.15 | 0.28 | 51.965 | 52.0922 | 51.965 | 11 |
| 1730763300 | 51.9452 | 0.17 | 0.33 | 52 | 52.0401 | 51.86 | 1648 |
