Hot Features
프리미엄
Strive Mid Cap ETF (STXM)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 4.3043812452 | 26.02 | 27.14 | 25.78 | 5790 | 26.46686747 | SP |
| 4 | 1.27 | 4.90916119057 | 25.87 | 27.14 | 25.78 | 3937 | 26.36058394 | SP |
| 12 | 0.92 | 3.50877192982 | 26.22 | 28.49 | 25.78 | 4249 | 26.94433831 | SP |
| 26 | 1.76 | 6.93459416864 | 25.38 | 28.49 | 23.01 | 3864 | 26.02415584 | SP |
| 52 | 2.14 | 8.56 | 25 | 28.49 | 23.01 | 5011 | 25.02193761 | SP |
| 156 | 2.14 | 8.56 | 25 | 28.49 | 23.01 | 5011 | 25.02193761 | SP |
| 260 | 2.14 | 8.56 | 25 | 28.49 | 23.01 | 5011 | 25.02193761 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 27.14 | 0.11 | 0.41 | 27.36 | 27.36 | 27.14 | 1923 |
| 1737070800 | 27.0301 | 0.21 | 0.78 | 26.86 | 27.06 | 26.83 | 5069 |
| 1736984400 | 26.8212 | 0.38 | 1.44 | 26.98 | 26.99 | 26.82 | 2260 |
| 1736898000 | 26.44 | 0.28 | 1.08 | 26.34 | 26.52 | 26.34 | 14291 |
| 1736811600 | 26.1587 | 0.19 | 0.72 | 25.97 | 26.1587 | 25.78 | 1942 |
| 1736552400 | 25.9706 | -0.31 | -1.18 | 26.13 | 26.13 | 25.8999 | 5399 |
| 1736379600 | 26.2814 | 0.04 | 0.17 | 26.15 | 26.2814 | 26.06 | 1038 |
| 1736293200 | 26.2373 | -0.19 | -0.72 | 26.54 | 26.54 | 26.15 | 8997 |
| 1736206800 | 26.4288 | 0.06 | 0.23 | 26.54 | 26.69 | 26.4288 | 4429 |
| 1735947600 | 26.3671 | 0.34 | 1.30 | 26.11 | 26.37 | 26.08 | 3180 |
| 1735861200 | 26.0299 | 0.02 | 0.07 | 26.22 | 26.34 | 25.94 | 2894 |
| 1735688400 | 26.012 | -0.02 | -0.06 | 26.12 | 26.2 | 25.9868 | 1646 |
| 1735602000 | 26.027 | -0.27 | -1.04 | 25.94 | 26.0699 | 25.7852 | 2468 |
| 1735342800 | 26.2995 | -0.3 | -1.13 | 26.43 | 26.43 | 26.2199 | 4086 |
| 1735256400 | 26.6 | 0.11 | 0.40 | 26.42 | 26.62 | 26.42 | 2914 |
| 1735077840 | 26.493 | 0.18 | 0.70 | 26.33 | 26.493 | 26.25 | 886 |
| 1734997200 | 26.31 | 0.06 | 0.22 | 26.21 | 26.31 | 26.08 | 2957 |
| 1734738000 | 26.2526 | 0.26 | 1.01 | 25.87 | 26.4001 | 25.87 | 2527 |
| 1734651600 | 25.9899 | -0.11 | -0.40 | 26.24 | 26.25 | 25.98 | 2789 |
| 1734565200 | 26.095 | -1.03 | -3.78 | 27.19 | 27.19 | 26.0699 | 5303 |
| 1734478800 | 27.1207 | -0.3 | -1.09 | 27.28 | 27.28 | 27.0999 | 2776 |
| 1734392400 | 27.4191 | 0.04 | 0.16 | 27.36 | 27.57 | 27.36 | 6950 |
| 1734133200 | 27.376 | -0.16 | -0.60 | 27.56 | 27.56 | 27.32 | 2082 |
| 1734046800 | 27.54 | -0.13 | -0.46 | 27.6 | 27.66 | 27.54 | 3355 |
| 1733960400 | 27.6673 | 0.18 | 0.65 | 27.61 | 27.72 | 27.61 | 2296 |
| 1733874000 | 27.4873 | -0.28 | -1.01 | 27.77 | 27.77 | 27.48 | 7064 |
| 1733787600 | 27.7683 | -0.18 | -0.64 | 28.05 | 28.08 | 27.7683 | 2632 |
| 1733528400 | 27.9482 | 0.04 | 0.13 | 28.09 | 28.13 | 27.9 | 4261 |
| 1733442000 | 27.9115 | -0.24 | -0.87 | 28.16 | 28.16 | 27.9115 | 1002 |
| 1733355600 | 28.1551 | 0.09 | 0.34 | 28.13 | 28.1551 | 28.0606 | 1469 |
| 1733269200 | 28.0607 | -0.04 | -0.14 | 28.08 | 28.14 | 28.0198 | 4521 |
| 1733182800 | 28.0992 | -0.2 | -0.71 | 28.17 | 28.17 | 28.0992 | 4111 |
| 1732917840 | 28.3 | 0.15 | 0.53 | 28.29 | 28.33 | 28.21 | 1970 |
| 1732750800 | 28.1516 | -0.09 | -0.33 | 28.35 | 28.35 | 28.15 | 3892 |
| 1732664400 | 28.245 | -0.11 | -0.37 | 28.24 | 28.25 | 28.165 | 4491 |
| 1732578000 | 28.35 | 0.39 | 1.39 | 28.25 | 28.49 | 28.25 | 8266 |
| 1732318800 | 27.9613 | 0.38 | 1.39 | 27.75 | 27.9613 | 27.75 | 2820 |
| 1732232400 | 27.578 | 0.48 | 1.76 | 27.25 | 27.63 | 27.2448 | 3482 |
| 1732146000 | 27.1021 | 0.17 | 0.62 | 26.99 | 27.1021 | 26.855 | 3560 |
| 1732059600 | 26.9346 | 0.1 | 0.39 | 26.63 | 26.95 | 26.63 | 3871 |
| 1731973200 | 26.83 | 0.09 | 0.34 | 26.79 | 26.89 | 26.76 | 3453 |
| 1731714000 | 26.7378 | -0.3 | -1.12 | 26.97 | 27 | 26.71 | 10546 |
| 1731627600 | 27.04 | -0.26 | -0.95 | 27.25 | 27.2886 | 27 | 7240 |
| 1731541200 | 27.3 | -0.08 | -0.29 | 27.5 | 27.57 | 27.3 | 4652 |
| 1731454800 | 27.3807 | -0.29 | -1.05 | 27.57 | 27.66 | 27.33 | 2871 |
| 1731368400 | 27.67 | 0.21 | 0.76 | 27.65 | 27.785 | 27.65 | 5082 |
| 1731109200 | 27.46 | 0.11 | 0.40 | 27.34 | 27.48 | 27.3 | 6885 |
| 1731022800 | 27.35 | 0.04 | 0.15 | 27.33 | 27.38 | 27.3271 | 9463 |
| 1730936400 | 27.31 | 0.96 | 3.64 | 27.39 | 27.39 | 27.02 | 4528 |
| 1730850000 | 26.35 | 0.4 | 1.53 | 26.13 | 26.35 | 26.125 | 3081 |
| 1730763600 | 25.9538 | 0.08 | 0.29 | 25.88 | 26.1135 | 25.88 | 1638 |
| 1730500800 | 25.8779 | 0.04 | 0.15 | 25.96 | 26.08 | 25.8779 | 4544 |
| 1730414400 | 25.84 | -0.36 | -1.37 | 26.14 | 26.14 | 25.84 | 4748 |
| 1730328000 | 26.2 | 0.03 | 0.13 | 26.11 | 26.35 | 26.11 | 3083 |
| 1730241600 | 26.1668 | -0.03 | -0.11 | 26.131 | 26.1668 | 26.11 | 3746 |
| 1730155200 | 26.1955 | 0.27 | 1.02 | 26.21 | 26.23 | 26.19 | 8588 |
| 1729896000 | 25.93 | -0.14 | -0.54 | 26.22 | 26.22 | 25.93 | 3891 |
| 1729809600 | 26.07 | 0.03 | 0.12 | 26.12 | 26.2 | 26.04 | 2262 |
| 1729723200 | 26.04 | -0.14 | -0.53 | 26.09 | 26.1398 | 26.01 | 3139 |
| 1729636800 | 26.18 | -0.13 | -0.48 | 26.22 | 26.22 | 26.13 | 1834 |
| 1729550400 | 26.3073 | -0.31 | -1.16 | 26.6 | 26.6 | 26.3073 | 1835 |
