Hot Features
프리미엄
Strive Us Semiconductor ETF (SHOC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4311 | 0.948306203256 | 45.46 | 46.3 | 44.4521 | 25586 | 45.50521054 | SP |
| 4 | -1.1689 | -2.48385040374 | 47.06 | 48.6711 | 44.4521 | 24596 | 46.47954323 | SP |
| 12 | -0.6389 | -1.37309262841 | 46.53 | 49.68 | 40.735 | 26981 | 45.713992 | SP |
| 26 | 0.0011 | 0.00239703639137 | 45.89 | 54.5 | 39.1 | 34764 | 47.12874147 | SP |
| 52 | 7.6411 | 19.9767320261 | 38.25 | 54.5 | 37.6899 | 25466 | 46.15797014 | SP |
| 156 | 7.6411 | 19.9767320261 | 38.25 | 54.5 | 37.6899 | 25466 | 46.15797014 | SP |
| 260 | 7.6411 | 19.9767320261 | 38.25 | 54.5 | 37.6899 | 25466 | 46.15797014 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 45.8911 | -0.25 | -0.54 | 46.14 | 46.14 | 45.68 | 20559 |
| 1732232400 | 46.14 | 0.61 | 1.34 | 46.25 | 46.3 | 44.98 | 40069 |
| 1732146000 | 45.53 | -0.16 | -0.35 | 45.52 | 45.53 | 44.8103 | 21124 |
| 1732059600 | 45.69 | 0.54 | 1.20 | 45.06 | 45.69 | 44.98 | 17278 |
| 1731973200 | 45.15 | 0.37 | 0.83 | 44.7 | 45.28 | 44.4521 | 20220 |
| 1731714000 | 44.78 | -1.77 | -3.80 | 45.68 | 45.68 | 44.7025 | 30255 |
| 1731627600 | 46.55 | -0.01 | -0.02 | 47.15 | 47.15 | 46.4872 | 17044 |
| 1731541200 | 46.56 | -0.65 | -1.38 | 47.04 | 47.04 | 46.47 | 28368 |
| 1731454800 | 47.21 | -0.24 | -0.51 | 47.23 | 47.51 | 46.64 | 20570 |
| 1731368400 | 47.45 | -0.87 | -1.80 | 48.07 | 48.07 | 47.01 | 29155 |
| 1731109200 | 48.32 | -0.35 | -0.72 | 48.57 | 48.6 | 48.1001 | 25830 |
| 1731022800 | 48.6711 | 1.05 | 2.21 | 48.19 | 48.6711 | 48.19 | 34069 |
| 1730936400 | 47.62 | 1.45 | 3.14 | 47.29 | 47.7 | 46.91 | 19700 |
| 1730850000 | 46.17 | 0.65 | 1.43 | 45.79 | 46.31 | 45.79 | 20365 |
| 1730763600 | 45.52 | -0.03 | -0.07 | 45.55 | 46.04 | 45.41 | 30102 |
| 1730500800 | 45.55 | 0.46 | 1.02 | 45.47 | 45.91 | 45.42 | 50807 |
| 1730414400 | 45.09 | -1.69 | -3.61 | 46.08 | 46.2 | 44.85 | 25245 |
| 1730328000 | 46.78 | -1.32 | -2.74 | 46.96 | 47.15 | 46.56 | 11111 |
| 1730241600 | 48.1 | 1.19 | 2.54 | 46.98 | 48.25 | 46.98 | 19062 |
| 1730155200 | 46.91 | -0.14 | -0.30 | 47.13 | 47.23 | 46.91 | 13132 |
| 1729896000 | 47.05 | 0.46 | 0.99 | 47.06 | 47.66 | 47.01 | 25490 |
| 1729809600 | 46.59 | 0.38 | 0.82 | 46.62 | 46.714 | 46.27 | 30884 |
| 1729723200 | 46.21 | -0.64 | -1.37 | 46.5 | 46.64 | 45.65 | 20492 |
| 1729636800 | 46.85 | -0.24 | -0.51 | 46.78 | 46.975 | 46.5214 | 32559 |
| 1729550400 | 47.09 | 0.33 | 0.71 | 46.65 | 47.1 | 46.42 | 19119 |
| 1729291200 | 46.76 | 0.18 | 0.39 | 46.92 | 46.96 | 46.71 | 22618 |
| 1729204800 | 46.58 | 0.28 | 0.60 | 47.28 | 47.28 | 46.58 | 21028 |
| 1729118400 | 46.3 | -0.09 | -0.19 | 46.51 | 46.66 | 46.0465 | 24768 |
| 1729032000 | 46.39 | -3.05 | -6.17 | 49.54 | 49.61 | 46.08 | 46203 |
| 1728945600 | 49.4385 | 0.8 | 1.64 | 49.2 | 49.68 | 49.09 | 17389 |
| 1728686400 | 48.6403 | 0.33 | 0.67 | 47.95 | 48.72 | 47.95 | 11133 |
| 1728600000 | 48.3152 | -0.05 | -0.11 | 47.92 | 48.4801 | 47.7 | 13981 |
| 1728513600 | 48.37 | 0.51 | 1.07 | 48 | 48.42 | 47.74 | 27303 |
| 1728427200 | 47.86 | 0.69 | 1.46 | 47.3 | 48 | 47.19 | 26937 |
| 1728340800 | 47.17 | 0.03 | 0.07 | 46.82 | 47.4 | 46.82 | 25777 |
| 1728081600 | 47.1377 | 0.66 | 1.42 | 47.44 | 47.44 | 46.57 | 30576 |
| 1727995200 | 46.48 | 0.33 | 0.72 | 45.99 | 46.91 | 45.99 | 44714 |
| 1727908800 | 46.15 | 0.57 | 1.25 | 45.79 | 46.54 | 45.33 | 39701 |
| 1727822400 | 45.58 | -1.23 | -2.63 | 46.81 | 46.87 | 45.26 | 49524 |
| 1727736000 | 46.81 | -0.36 | -0.76 | 46.82 | 47 | 46.27 | 23428 |
| 1727476800 | 47.17 | -0.81 | -1.69 | 47.92 | 48.05 | 46.95 | 14153 |
| 1727390400 | 47.98 | 1.53 | 3.29 | 48.44 | 48.48 | 47.21 | 23509 |
| 1727304000 | 46.45 | 0.28 | 0.61 | 46.14 | 46.81 | 46.08 | 18867 |
| 1727217600 | 46.17 | 0.83 | 1.83 | 45.82 | 46.24 | 45.22 | 15703 |
| 1727131200 | 45.34 | 0.21 | 0.47 | 45.34 | 45.42 | 45.1007 | 9140 |
| 1726872000 | 45.13 | -0.73 | -1.59 | 45.39 | 45.43 | 44.71 | 18467 |
| 1726785600 | 45.86 | 1.88 | 4.27 | 45.8 | 46.3838 | 45.465 | 16376 |
| 1726699200 | 43.98 | -0.71 | -1.59 | 44.86 | 45.16 | 43.96 | 34841 |
| 1726612800 | 44.69 | 0.12 | 0.27 | 45.19 | 45.22 | 44.31 | 16680 |
| 1726526400 | 44.57 | -0.48 | -1.07 | 44.41 | 44.82 | 44.0938 | 41717 |
| 1726267200 | 45.05 | 0.63 | 1.42 | 44.77 | 45.08 | 44.66 | 38188 |
| 1726180800 | 44.42 | -0.06 | -0.13 | 44.21 | 44.67 | 43.84 | 32320 |
| 1726094400 | 44.48 | 2.27 | 5.38 | 42.63 | 44.48 | 41.92 | 77802 |
| 1726008000 | 42.21 | 0.45 | 1.08 | 41.99 | 42.3 | 41.425 | 39846 |
| 1725921600 | 41.76 | 0.84 | 2.05 | 41.72 | 41.84 | 41.21 | 16352 |
| 1725662400 | 40.9225 | -1.7 | -3.98 | 42.5 | 42.5 | 40.735 | 58501 |
| 1725576000 | 42.62 | -0.18 | -0.42 | 42.38 | 43.29 | 42.38 | 29743 |
| 1725489600 | 42.8 | -0.53 | -1.22 | 42.48 | 43.57 | 42.44 | 53657 |
| 1725403200 | 43.33 | -3.38 | -7.24 | 45.62 | 45.74 | 43.05 | 42552 |
| 1725057600 | 46.71 | 0.96 | 2.10 | 46.53 | 46.92 | 46.05 | 20578 |
| 1724971200 | 45.75 | -0.75 | -1.61 | 46.43 | 46.98 | 45.58 | 52316 |
| 1724884800 | 46.5 | -0.69 | -1.47 | 47.24 | 47.36 | 46 | 26133 |
| 1724798400 | 47.1922 | 0.33 | 0.71 | 46.56 | 47.37 | 46.32 | 23906 |
| 1724712000 | 46.86 | -1.14 | -2.38 | 47.95 | 48.08 | 46.7 | 42065 |
