Hot Features
프리미엄
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.705 | -4.05989058451 | 17.365 | 17.63 | 16.66 | 81713 | 17.37691991 | SP |
| 4 | -0.9 | -5.12528473804 | 17.56 | 17.63 | 16.66 | 41053 | 17.37405627 | SP |
| 12 | -1.66 | -9.06113537118 | 18.32 | 18.738 | 16.66 | 26072 | 17.63200933 | SP |
| 26 | -3.21 | -16.1550075491 | 19.87 | 20.55 | 16.66 | 22070 | 18.19596234 | SP |
| 52 | -3.21 | -16.1550075491 | 19.87 | 20.55 | 16.66 | 22070 | 18.19596234 | SP |
| 156 | -3.21 | -16.1550075491 | 19.87 | 20.55 | 16.66 | 22070 | 18.19596234 | SP |
| 260 | -3.21 | -16.1550075491 | 19.87 | 20.55 | 16.66 | 22070 | 18.19596234 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.66 | -0.27 | -1.59 | 16.54 | 16.739999 | 16.54 | 35000 |
| 1737070500 | 16.93 | -0.27 | -1.57 | 16.73 | 16.93 | 16.7 | 19148 |
| 1736984100 | 17.2 | -0.28 | -1.60 | 17.31 | 17.32 | 17.11 | 61252 |
| 1736897700 | 17.48 | -0.02 | -0.11 | 17.35 | 17.6 | 17.34 | 72396 |
| 1736811300 | 17.5 | 0.09 | 0.52 | 17.56 | 17.63 | 17.49 | 38566 |
| 1736552100 | 17.41 | 0.13 | 0.75 | 17.31 | 17.54 | 17.31 | 217735 |
| 1736379300 | 17.28 | 0.04 | 0.23 | 17.28 | 17.37 | 17.24 | 16201 |
| 1736292900 | 17.24 | 0.18 | 1.06 | 17 | 17.31 | 17 | 35870 |
| 1736206500 | 17.06 | -0.15 | -0.87 | 17.09 | 17.1 | 16.9499 | 21350 |
| 1735947300 | 17.21 | -0.32 | -1.83 | 17.4 | 17.406 | 17.21 | 9264 |
| 1735860900 | 17.53 | 0.03 | 0.17 | 17.5 | 17.56 | 17.426 | 104351 |
| 1735688100 | 17.5 | 0.09 | 0.49 | 17.36 | 17.5 | 17.36 | 18930 |
| 1735601700 | 17.415 | 0.13 | 0.78 | 17.39 | 17.43 | 17.34 | 28942 |
| 1735342500 | 17.28 | 0.25 | 1.47 | 17.16 | 17.34 | 17.16 | 14861 |
| 1735256100 | 17.03 | -0.01 | -0.06 | 17.04 | 17.0699 | 17.0114 | 4216 |
| 1735077840 | 17.04 | -0.17 | -0.99 | 17.2 | 17.2 | 17.04 | 3764 |
| 1734996900 | 17.21 | -0.13 | -0.75 | 17.35 | 17.38 | 17.2 | 11989 |
| 1734737700 | 17.34 | -0.1 | -0.57 | 17.57 | 17.59 | 17.184 | 24852 |
| 1734651300 | 17.44 | -0.18 | -1.02 | 17.27 | 17.48 | 17.24 | 41050 |
| 1734564900 | 17.62 | 0.37 | 2.14 | 17.27 | 17.65 | 17.2101 | 31926 |
| 1734478500 | 17.25 | 0.07 | 0.41 | 17.18 | 17.29 | 17.18 | 17841 |
| 1734392100 | 17.18 | -0.21 | -1.21 | 17.32 | 17.32 | 17.13 | 29201 |
| 1734132900 | 17.39 | -0.08 | -0.46 | 17.4 | 17.4607 | 17.3 | 16275 |
| 1734046500 | 17.47 | 0.09 | 0.52 | 17.42 | 17.48 | 17.415 | 13681 |
| 1733960100 | 17.38 | -0.25 | -1.42 | 17.52 | 17.52 | 17.35 | 25991 |
| 1733873700 | 17.63 | 0.1 | 0.57 | 17.51 | 17.638 | 17.4914 | 13122 |
| 1733787300 | 17.53 | 0.07 | 0.40 | 17.45 | 17.59 | 17.45 | 35795 |
| 1733528100 | 17.46 | -0.05 | -0.29 | 17.51 | 17.5295 | 17.42 | 26895 |
| 1733441700 | 17.51 | 0.01 | 0.06 | 17.45 | 17.55 | 17.45 | 10879 |
| 1733355300 | 17.5 | -0.21 | -1.19 | 17.6 | 17.61 | 17.48 | 21334 |
| 1733268900 | 17.71 | -0.04 | -0.23 | 17.73 | 17.77 | 17.7 | 18896 |
| 1733182500 | 17.75 | -0.12 | -0.67 | 17.81 | 17.82 | 17.72 | 19855 |
| 1732917840 | 17.87 | -0.14 | -0.79 | 17.74 | 17.9799 | 17.74 | 13917 |
| 1732750500 | 18.0132 | 0.17 | 0.96 | 17.79 | 18.08 | 17.79 | 20592 |
| 1732664100 | 17.8416 | -0.1 | -0.55 | 17.9 | 17.9091 | 17.83 | 10363 |
| 1732577700 | 17.94 | 0.05 | 0.28 | 17.82 | 17.968 | 17.78 | 11234 |
| 1732318500 | 17.89 | 0.04 | 0.22 | 17.93 | 17.95 | 17.86 | 13403 |
| 1732232100 | 17.85 | -0.38 | -2.08 | 17.81 | 18.01 | 17.77 | 14585 |
| 1732145700 | 18.23 | 0.04 | 0.22 | 18.19 | 18.33 | 18.1729 | 32413 |
| 1732059300 | 18.1892 | -0.08 | -0.44 | 18.67 | 18.71 | 18.1701 | 12001 |
| 1731972900 | 18.27 | -0.01 | -0.05 | 18.28 | 18.3 | 18.192 | 14253 |
| 1731713700 | 18.28 | 0.22 | 1.22 | 18.19 | 18.32 | 18.17 | 24343 |
| 1731627300 | 18.06 | 0.13 | 0.70 | 17.97 | 18.06 | 17.9504 | 11248 |
| 1731540900 | 17.9339 | 0.03 | 0.18 | 17.93 | 17.9795 | 17.89 | 9064 |
| 1731454500 | 17.902 | 0.02 | 0.12 | 17.88 | 18.0095 | 17.845 | 24614 |
| 1731368100 | 17.88 | 0.02 | 0.09 | 17.82 | 17.96 | 17.7717 | 15005 |
| 1731108900 | 17.8637 | -0 | -0.02 | 17.89 | 17.91 | 17.8301 | 20804 |
| 1731022500 | 17.8672 | -0.21 | -1.16 | 18.01 | 18.01 | 17.84 | 31064 |
| 1730936100 | 18.0776 | -0.47 | -2.51 | 18.26 | 18.31 | 18.05 | 39042 |
| 1730849700 | 18.5428 | -0.17 | -0.92 | 18.69 | 18.69 | 18.51 | 9148 |
| 1730763300 | 18.7153 | 0.09 | 0.46 | 18.63 | 18.738 | 18.6 | 16824 |
| 1730500500 | 18.63 | 0.05 | 0.30 | 18.6 | 18.65 | 18.57 | 17792 |
| 1730414100 | 18.575 | 0.28 | 1.53 | 18.36 | 18.59 | 18.36 | 22811 |
| 1730327700 | 18.295 | 0.14 | 0.76 | 18.14 | 18.295 | 18.14 | 10306 |
| 1730241300 | 18.1573 | -0.14 | -0.78 | 18.31 | 18.31 | 18.1011 | 18107 |
| 1730154900 | 18.3 | -0 | -0.00 | 18.14 | 18.3 | 18.14 | 19998 |
| 1729895700 | 18.3007 | -0.1 | -0.54 | 18.32 | 18.32 | 18.145 | 22228 |
| 1729809300 | 18.4 | -0.45 | -2.39 | 18.78 | 18.78 | 18.36 | 24854 |
| 1729722900 | 18.85 | 0.27 | 1.44 | 18.69 | 18.88 | 18.64 | 45927 |
| 1729636500 | 18.5821 | -0.06 | -0.31 | 18.71 | 18.71 | 18.5821 | 22311 |
| 1729550100 | 18.64 | 0 | 0.00 | 18.69 | 18.73 | 18.6 | 23251 |
