Hot Features
프리미엄
Sound Equity Dividend Income ETF (DIVY)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.127 | -0.490726429675 | 25.88 | 25.88 | 24.98 | 15205 | 25.28462992 | SP |
| 4 | -0.477 | -1.81852840259 | 26.23 | 26.62 | 24.98 | 7501 | 25.7158578 | SP |
| 12 | 0.133 | 0.51912568306 | 25.62 | 26.62 | 24.98 | 7059 | 25.80189385 | SP |
| 26 | -1.267 | -4.68911917098 | 27.02 | 27.49 | 24.98 | 5607 | 26.23072189 | SP |
| 52 | 0.403 | 1.58974358974 | 25.35 | 27.49 | 24.8756 | 5117 | 26.14096481 | SP |
| 156 | 0.403 | 1.58974358974 | 25.35 | 27.49 | 24.8756 | 5117 | 26.14096481 | SP |
| 260 | 0.403 | 1.58974358974 | 25.35 | 27.49 | 24.8756 | 5117 | 26.14096481 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742337600 | 25.753 | -0.05 | -0.20 | 25.86 | 25.86 | 25.65 | 2925 |
| 1742251200 | 25.805 | 0.31 | 1.22 | 25.48 | 25.84 | 25.48 | 6232 |
| 1741992000 | 25.4941 | 0.4 | 1.61 | 25.11 | 25.4941 | 24.98 | 4421 |
| 1741905600 | 25.09 | -0.19 | -0.76 | 25.26 | 25.41 | 25.02 | 41020 |
| 1741819200 | 25.2832 | -0.28 | -1.11 | 25.58 | 25.58 | 25.18 | 10734 |
| 1741732800 | 25.5659 | -0.38 | -1.47 | 25.88 | 25.88 | 25.52 | 13617 |
| 1741646400 | 25.9481 | -0.17 | -0.64 | 25.97 | 26.32 | 25.84 | 4018 |
| 1741390800 | 26.1154 | 0.39 | 1.54 | 25.72 | 26.13 | 25.72 | 3342 |
| 1741304400 | 25.7205 | -0.07 | -0.28 | 25.67 | 25.7205 | 25.52 | 4541 |
| 1741218000 | 25.7935 | 0.16 | 0.64 | 25.62 | 25.86 | 25.57 | 2449 |
| 1741131600 | 25.6299 | -0.42 | -1.62 | 25.95 | 25.95 | 25.605 | 9225 |
| 1741045200 | 26.0519 | -0.33 | -1.26 | 26.49 | 26.62 | 25.9 | 8824 |
| 1740786000 | 26.3831 | 0.39 | 1.51 | 26.15 | 26.3831 | 26.15 | 3257 |
| 1740699600 | 25.9898 | -0.22 | -0.83 | 26.12 | 26.19 | 25.9898 | 3606 |
| 1740613200 | 26.2073 | -0.19 | -0.72 | 26.41 | 26.41 | 26.2073 | 154 |
| 1740526800 | 26.3966 | -0.04 | -0.14 | 26.51 | 26.51 | 26.33 | 11492 |
| 1740440400 | 26.4334 | 0.06 | 0.24 | 26.51 | 26.5693 | 26.43 | 5091 |
| 1740181200 | 26.37 | -0.16 | -0.59 | 26.46 | 26.51 | 26.3 | 5047 |
| 1740094800 | 26.5267 | 0.06 | 0.22 | 26.52 | 26.5267 | 26.46 | 2657 |
| 1740008400 | 26.4685 | -0.03 | -0.11 | 26.41 | 26.4685 | 26.395 | 2714 |
| 1739922000 | 26.4965 | 0.21 | 0.79 | 26.23 | 26.4965 | 26.23 | 7584 |
| 1739576400 | 26.2887 | 0 | 0.01 | 26.39 | 26.54 | 26.2887 | 2399 |
| 1739490000 | 26.285 | 0.32 | 1.22 | 26 | 26.285 | 26 | 6633 |
| 1739403600 | 25.9692 | -0.21 | -0.80 | 25.99 | 25.99 | 25.9 | 3348 |
| 1739317200 | 26.1786 | 0.18 | 0.70 | 26.02 | 26.1786 | 26.02 | 6173 |
| 1739230800 | 25.9967 | 0.04 | 0.16 | 26.05 | 26.1 | 25.91 | 19497 |
| 1738971600 | 25.9552 | -0.09 | -0.36 | 26.04 | 26.07 | 25.91 | 1536 |
| 1738885200 | 26.0499 | -0.15 | -0.56 | 26.31 | 26.31 | 26 | 5855 |
| 1738798800 | 26.1956 | 0.13 | 0.49 | 26.17 | 26.1956 | 26.12 | 1704 |
| 1738712400 | 26.068 | 0.08 | 0.30 | 25.95 | 26.12 | 25.95 | 11739 |
| 1738626000 | 25.991 | -0.14 | -0.53 | 25.73 | 26.09 | 25.58 | 40939 |
| 1738366800 | 26.13 | -0.15 | -0.57 | 26.36 | 26.43 | 26.09 | 4715 |
| 1738280400 | 26.28 | 0.1 | 0.38 | 26.27 | 26.35 | 26.24 | 8009 |
| 1738194000 | 26.18 | -0.08 | -0.29 | 26.23 | 26.32 | 26.1555 | 4168 |
| 1738107600 | 26.2553 | -0.14 | -0.55 | 26.5 | 26.5 | 26.2269 | 1565 |
| 1738021200 | 26.4 | 0.3 | 1.15 | 26.15 | 26.4399 | 25.94 | 7353 |
| 1737762000 | 26.1009 | 0.17 | 0.67 | 26.16 | 26.16 | 26.1009 | 989 |
| 1737675600 | 25.9272 | 0 | 0.00 | 25.9272 | 25.9272 | 25.9272 | 0 |
| 1737589200 | 25.9272 | -0.21 | -0.79 | 26.24 | 26.24 | 25.91 | 8428 |
| 1737502800 | 26.1339 | 0.15 | 0.56 | 25.95 | 26.23 | 25.95 | 4874 |
| 1737157200 | 25.9881 | 0.13 | 0.51 | 25.91 | 26.15 | 25.91 | 1860 |
| 1737070800 | 25.8556 | 0.12 | 0.47 | 25.59 | 25.8556 | 25.59 | 5354 |
| 1736984400 | 25.7345 | 0.39 | 1.53 | 25.75 | 25.78 | 25.69 | 1350 |
| 1736898000 | 25.3458 | 0.12 | 0.48 | 25.26 | 25.42 | 25.24 | 4708 |
| 1736811600 | 25.2254 | 0.09 | 0.37 | 25.03 | 25.2254 | 25.03 | 4849 |
| 1736552400 | 25.1312 | -0.33 | -1.31 | 25.31 | 25.31 | 25.1136 | 9478 |
| 1736379600 | 25.4658 | -0.06 | -0.22 | 25.52 | 25.52 | 25.25 | 5207 |
| 1736293200 | 25.5218 | -0.03 | -0.12 | 25.73 | 25.804 | 25.5218 | 2342 |
| 1736206800 | 25.5527 | 0.05 | 0.19 | 25.66 | 25.85 | 25.55 | 9059 |
| 1735947600 | 25.5046 | 0.04 | 0.15 | 25.57 | 25.63 | 25.34 | 18142 |
| 1735861200 | 25.4663 | -0.03 | -0.13 | 25.63 | 25.67 | 25.45 | 1600 |
| 1735688400 | 25.4985 | 0.09 | 0.37 | 25.43 | 25.58 | 25.41 | 3248 |
| 1735602000 | 25.4047 | -0.25 | -0.96 | 25.56 | 25.56 | 25.25 | 5395 |
| 1735342800 | 25.6509 | -0.08 | -0.31 | 25.78 | 25.84 | 25.6 | 9938 |
| 1735256400 | 25.73 | 0.02 | 0.09 | 25.6 | 25.8082 | 25.57 | 8200 |
| 1735077840 | 25.7061 | -0.19 | -0.75 | 25.62 | 25.73 | 25.62 | 2130 |
| 1734997200 | 25.8999 | 0.15 | 0.56 | 25.77 | 25.9 | 25.64 | 2165 |
| 1734738000 | 25.7546 | 0.22 | 0.86 | 25.46 | 25.9 | 25.46 | 17308 |
| 1734651600 | 25.5342 | -0.06 | -0.24 | 25.58 | 25.6 | 25.524 | 2800 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
