Hot Features
프리미엄
ISE Revere Natural Gas Net Total Return (FUMNTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 27.235828 | -0.08 | -0.28 | 27.399968 | 27.509837 | 27.195411 | 0 |
| 1738879200 | 27.311118 | -0.56 | -2.01 | 27.990749 | 28.024299 | 27.110301 | 0 |
| 1738792800 | 27.872202 | 0.03 | 0.09 | 27.818799 | 27.920931 | 27.642625 | 0 |
| 1738706400 | 27.846512 | 0.46 | 1.67 | 27.092207 | 27.884085 | 27.06715 | 0 |
| 1738620000 | 27.388528 | -0.04 | -0.13 | 27.38825 | 27.621787 | 27.094264 | 0 |
| 1738360800 | 27.425476 | -0.79 | -2.81 | 28.156272 | 28.157561 | 27.390546 | 0 |
| 1738274400 | 28.216982 | -0.02 | -0.07 | 28.403702 | 28.515345 | 27.98661 | 0 |
| 1738188000 | 28.235348 | 0.18 | 0.65 | 28.009648 | 28.267106 | 27.893424 | 0 |
| 1738101600 | 28.052632 | -0 | -0.00 | 28.156622 | 28.227285 | 27.731938 | 0 |
| 1738015200 | 28.052669 | -0.73 | -2.55 | 28.52154 | 28.709992 | 27.91225 | 0 |
| 1737756000 | 28.787065 | -0.38 | -1.31 | 29.206857 | 29.253122 | 28.769349 | 0 |
| 1737669600 | 29.168327 | -0.07 | -0.24 | 29.454901 | 29.579285 | 29.038269 | 0 |
| 1737583200 | 29.238242 | -0.22 | -0.73 | 29.39285 | 29.69409 | 29.232388 | 0 |
| 1737496800 | 29.454054 | -0.26 | -0.89 | 29.544133 | 29.579509 | 29.247971 | 0 |
| 1737151200 | 29.719026 | -0.13 | -0.43 | 29.750382 | 29.869926 | 29.550657 | 0 |
| 1737064800 | 29.84663 | 0.09 | 0.29 | 29.598735 | 29.94505 | 29.589506 | 0 |
| 1736978400 | 29.75922 | 0.4 | 1.35 | 29.635309 | 29.81847 | 29.498229 | 0 |
| 1736892000 | 29.363865 | 0.31 | 1.05 | 28.945081 | 29.46141 | 28.922705 | 0 |
| 1736805600 | 29.058274 | 0.46 | 1.61 | 28.814072 | 29.30941 | 28.787978 | 0 |
| 1736546400 | 28.597162 | 0.24 | 0.86 | 28.955124 | 29.160901 | 28.486543 | 0 |
| 1736373600 | 28.353877 | 0.2 | 0.72 | 28.0685 | 28.353877 | 28.05349 | 0 |
| 1736287200 | 28.151927 | 0.34 | 1.24 | 27.949203 | 28.24327 | 27.795736 | 0 |
| 1736200800 | 27.807398 | 0.06 | 0.22 | 28.023006 | 28.341603 | 27.720878 | 0 |
| 1735941600 | 27.745547 | 0.06 | 0.21 | 27.871535 | 27.968242 | 27.663088 | 0 |
| 1735855200 | 27.687026 | 0.55 | 2.03 | 27.55162 | 27.7948 | 27.432186 | 0 |
| 1735682400 | 27.136773 | 0.3 | 1.10 | 26.826781 | 27.240159 | 26.821136 | 0 |
| 1735596000 | 26.840792 | 0.6 | 2.29 | 26.521898 | 27.071334 | 26.387478 | 0 |
| 1735336800 | 26.239099 | 0.07 | 0.26 | 26.130768 | 26.444786 | 26.078581 | 0 |
| 1735250400 | 26.172293 | -0.14 | -0.54 | 26.237936 | 26.296836 | 26.032257 | 0 |
| 1735077600 | 26.314608 | 0.37 | 1.44 | 26.07275 | 26.325451 | 25.821342 | 0 |
| 1734991200 | 25.941722 | 0.36 | 1.41 | 25.594172 | 25.986815 | 25.421853 | 0 |
| 1734732000 | 25.581155 | 0.23 | 0.90 | 25.223837 | 25.851281 | 25.212527 | 0 |
| 1734645600 | 25.353609 | -0.14 | -0.55 | 25.914799 | 25.981966 | 25.327831 | 0 |
| 1734559200 | 25.493929 | -0.83 | -3.15 | 26.327934 | 26.459418 | 25.451837 | 0 |
| 1734472800 | 26.32267 | -0.2 | -0.77 | 26.232222 | 26.368712 | 25.952535 | 0 |
| 1734386400 | 26.526942 | -0.66 | -2.41 | 27.028714 | 27.029532 | 26.52421 | 0 |
| 1734127200 | 27.18227 | -0.18 | -0.67 | 27.391579 | 27.39795 | 27.110354 | 0 |
| 1734040800 | 27.364669 | -0.12 | -0.43 | 27.432491 | 27.541256 | 27.208169 | 0 |
| 1733954400 | 27.481915 | 0.56 | 2.09 | 27.064386 | 27.529031 | 26.992999 | 0 |
| 1733868000 | 26.919451 | -0.17 | -0.64 | 27.23088 | 27.27238 | 26.846373 | 0 |
| 1733781600 | 27.091939 | 0.19 | 0.71 | 27.335277 | 27.457148 | 27.071491 | 0 |
| 1733522400 | 26.900735 | -0.69 | -2.50 | 27.46379 | 27.471747 | 26.702381 | 0 |
| 1733436000 | 27.5901 | -0 | -0.00 | 27.788138 | 27.933711 | 27.579092 | 0 |
| 1733349600 | 27.590583 | -0.71 | -2.51 | 28.285914 | 28.285914 | 27.455468 | 0 |
| 1733263200 | 28.301674 | 0.17 | 0.60 | 28.382555 | 28.389085 | 28.043414 | 0 |
| 1733176800 | 28.133193 | -0.47 | -1.64 | 28.613376 | 28.638056 | 27.893029 | 0 |
| 1732917600 | 28.601864 | 0.18 | 0.63 | 28.549013 | 28.695402 | 28.547501 | 0 |
| 1732744800 | 28.423298 | 0.04 | 0.16 | 28.390748 | 28.752747 | 28.390748 | 0 |
| 1732658400 | 28.378396 | -0.18 | -0.64 | 28.543628 | 28.552982 | 28.242791 | 0 |
| 1732572000 | 28.559868 | -0.49 | -1.69 | 29.17806 | 29.244613 | 28.552755 | 0 |
| 1732312800 | 29.051134 | 0.18 | 0.62 | 28.786899 | 29.154207 | 28.708219 | 0 |
| 1732226400 | 28.871884 | 0.41 | 1.42 | 28.751343 | 29.082753 | 28.741975 | 0 |
| 1732140000 | 28.466365 | 0.47 | 1.68 | 28.087881 | 28.485316 | 28.085392 | 0 |
| 1732053600 | 27.997329 | -0.16 | -0.58 | 27.868257 | 28.18805 | 27.826944 | 0 |
| 1731967200 | 28.161707 | 0.58 | 2.12 | 27.852087 | 28.272552 | 27.812745 | 0 |
| 1731708000 | 27.577234 | -0.29 | -1.06 | 27.883132 | 28.124591 | 27.523297 | 0 |
| 1731621600 | 27.872231 | 0.26 | 0.93 | 27.769715 | 27.939826 | 27.566711 | 0 |
| 1731535200 | 27.615776 | 0.08 | 0.28 | 27.605759 | 27.802045 | 27.239089 | 0 |
| 1731448800 | 27.538787 | -0.28 | -1.02 | 27.834493 | 28.039772 | 27.517928 | 0 |
| 1731362400 | 27.82198 | 0.43 | 1.56 | 27.504206 | 27.860044 | 27.343219 | 0 |
| 1731103200 | 27.394884 | 0.08 | 0.29 | 27.279708 | 27.401969 | 27.160041 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
