Hot Features
프리미엄
THOR Equal Weight Low Volatility ETF (THLV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7281 | -2.50464396285 | 29.07 | 29.1 | 28.26 | 15824 | 28.51596728 | SP |
| 4 | -0.4581 | -1.590625 | 28.8 | 29.77 | 28.26 | 16497 | 29.21077952 | SP |
| 12 | -0.5608 | -1.94030315507 | 28.9027 | 29.77 | 28.0875 | 12848 | 28.89298577 | SP |
| 26 | 1.4919 | 5.55642458101 | 26.85 | 29.77 | 26.588 | 17752 | 27.90684739 | SP |
| 52 | 3.1019 | 12.2896196513 | 25.24 | 29.77 | 24.82 | 13465 | 27.32127135 | SP |
| 156 | 2.7518 | 10.7533772826 | 25.5901 | 29.77 | 23.38 | 25812 | 25.47688385 | SP |
| 260 | 2.7518 | 10.7533772826 | 25.5901 | 29.77 | 23.38 | 25812 | 25.47688385 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 28.3419 | -0.08 | -0.27 | 28.31 | 28.36 | 28.26 | 30393 |
| 1734392400 | 28.42 | -0.1 | -0.36 | 28.58 | 28.58 | 28.42 | 8541 |
| 1734133200 | 28.5228 | -0.06 | -0.23 | 28.63 | 28.63 | 28.5 | 19072 |
| 1734046800 | 28.5873 | -0.47 | -1.61 | 28.67 | 28.69 | 28.5873 | 11559 |
| 1733960400 | 29.0555 | 0.02 | 0.08 | 29.07 | 29.1 | 29.0555 | 9555 |
| 1733874000 | 29.0319 | -0.18 | -0.61 | 29.11 | 29.16 | 29.02 | 22664 |
| 1733787600 | 29.21 | -0.15 | -0.51 | 29.4 | 29.4 | 29.21 | 20502 |
| 1733528400 | 29.36 | -0.05 | -0.16 | 29.45 | 29.45 | 29.3055 | 13543 |
| 1733442000 | 29.4083 | -0.06 | -0.21 | 29.44 | 29.46 | 29.39 | 17957 |
| 1733355600 | 29.47 | -0.04 | -0.14 | 29.44 | 29.47 | 29.37 | 18203 |
| 1733269200 | 29.51 | -0.08 | -0.26 | 29.59 | 29.59 | 29.47 | 19991 |
| 1733182800 | 29.5855 | -0.17 | -0.59 | 29.73 | 29.73 | 29.53 | 32973 |
| 1732917840 | 29.76 | 0.14 | 0.47 | 29.69 | 29.77 | 29.69 | 15823 |
| 1732750800 | 29.6205 | -0.04 | -0.13 | 29.66 | 29.71 | 29.61 | 21143 |
| 1732664400 | 29.66 | 0.1 | 0.34 | 29.52 | 29.66 | 29.51 | 17253 |
| 1732578000 | 29.56 | 0.13 | 0.45 | 29.64 | 29.65 | 29.48 | 11631 |
| 1732318800 | 29.4271 | 0.16 | 0.54 | 29.31 | 29.43 | 29.31 | 8807 |
| 1732232400 | 29.27 | 0.28 | 0.97 | 29.01 | 29.28 | 28.97 | 8578 |
| 1732146000 | 28.99 | 0.08 | 0.26 | 28.8 | 28.99 | 28.8 | 5247 |
| 1732059600 | 28.9147 | 0 | 0.01 | 28.72 | 28.93 | 28.71 | 8739 |
| 1731973200 | 28.9122 | 0.18 | 0.63 | 28.9 | 28.92 | 28.87 | 53938 |
| 1731714000 | 28.73 | -0.19 | -0.65 | 28.84 | 28.84 | 28.7 | 6591 |
| 1731627600 | 28.9188 | -0.19 | -0.64 | 29 | 29.05 | 28.9188 | 5760 |
| 1731541200 | 29.1065 | 0.06 | 0.20 | 29.1 | 29.16 | 29.09 | 2306 |
| 1731454800 | 29.0473 | -0.22 | -0.75 | 29.15 | 29.15 | 28.98 | 4771 |
| 1731368400 | 29.2655 | 0.08 | 0.26 | 29.32 | 29.36 | 29.2655 | 1044 |
| 1731109200 | 29.19 | 0.2 | 0.69 | 29.01 | 29.25 | 29.01 | 7619 |
| 1731022800 | 28.99 | 0.09 | 0.31 | 28.91 | 29.03 | 28.91 | 5183 |
| 1730936400 | 28.9 | 0.51 | 1.80 | 28.88 | 28.94 | 28.74 | 5394 |
| 1730850000 | 28.3898 | 0.29 | 1.03 | 28.3 | 28.39 | 28.3 | 6781 |
| 1730763600 | 28.1 | 0.01 | 0.04 | 28.17 | 28.1701 | 28.0875 | 10930 |
| 1730500800 | 28.09 | -0.09 | -0.32 | 28.29 | 28.29 | 28.09 | 12553 |
| 1730414400 | 28.18 | -0.23 | -0.79 | 28.33 | 28.33 | 28.18 | 9722 |
| 1730328000 | 28.4057 | -0.03 | -0.09 | 28.43 | 28.51 | 28.4057 | 12496 |
| 1730241600 | 28.4325 | -0.22 | -0.76 | 28.51 | 28.57 | 28.42 | 32939 |
| 1730155200 | 28.65 | 0.12 | 0.43 | 28.66 | 28.66 | 28.62 | 7897 |
| 1729896000 | 28.5282 | -0.12 | -0.43 | 28.78 | 28.79 | 28.52 | 23097 |
| 1729809600 | 28.65 | 0.03 | 0.10 | 28.59 | 28.66 | 28.57 | 16187 |
| 1729723200 | 28.62 | -0.12 | -0.42 | 28.68 | 28.69 | 28.51 | 28871 |
| 1729636800 | 28.74 | -0.03 | -0.09 | 28.65 | 28.77 | 28.65 | 7406 |
| 1729550400 | 28.7655 | -0.21 | -0.74 | 28.94 | 28.94 | 28.75 | 11039 |
| 1729291200 | 28.9799 | 0.09 | 0.30 | 28.86 | 28.98 | 28.86 | 15316 |
| 1729204800 | 28.8941 | -0.08 | -0.26 | 28.95 | 28.95 | 28.89 | 18282 |
| 1729118400 | 28.97 | 0.23 | 0.80 | 28.77 | 28.97 | 28.77 | 2221 |
| 1729032000 | 28.7415 | -0.13 | -0.45 | 28.78 | 28.92 | 28.74 | 8117 |
| 1728945600 | 28.87 | 0.16 | 0.57 | 28.64 | 28.87 | 28.64 | 11833 |
| 1728686400 | 28.7063 | 0.23 | 0.79 | 28.62 | 28.71 | 28.62 | 10038 |
| 1728600000 | 28.48 | -0.1 | -0.35 | 28.54 | 28.54 | 28.48 | 8201 |
| 1728513600 | 28.58 | 0.1 | 0.35 | 28.4539 | 28.58 | 28.4539 | 9907 |
| 1728427200 | 28.48 | 0.12 | 0.43 | 28.41 | 28.48 | 28.39 | 22207 |
| 1728340800 | 28.3591 | -0.27 | -0.96 | 28.46 | 28.46 | 28.3 | 6495 |
| 1728081600 | 28.6338 | 0.09 | 0.32 | 28.6 | 28.6338 | 28.48 | 7832 |
| 1727995200 | 28.5418 | -0.23 | -0.79 | 28.68 | 28.68 | 28.52 | 10308 |
| 1727908800 | 28.77 | -0.12 | -0.41 | 28.69 | 28.77 | 28.69 | 10856 |
| 1727822400 | 28.887 | -0.05 | -0.18 | 28.84 | 28.95 | 28.82 | 4706 |
| 1727736000 | 28.9402 | 0.05 | 0.18 | 28.87 | 28.9402 | 28.75 | 4159 |
| 1727476800 | 28.8875 | 0.06 | 0.20 | 28.92 | 28.93 | 28.8875 | 2075 |
| 1727390400 | 28.8285 | 0.09 | 0.30 | 28.87 | 28.87 | 28.8285 | 1781 |
| 1727304000 | 28.7421 | -0.09 | -0.30 | 28.9027 | 28.9027 | 28.72 | 9011 |
| 1727217600 | 28.83 | 0.03 | 0.10 | 28.81 | 28.88 | 28.81 | 3076 |
| 1727131200 | 28.801 | 0.2 | 0.70 | 28.59 | 28.801 | 28.59 | 8177 |
| 1726872000 | 28.601 | 0.04 | 0.14 | 28.54 | 28.61 | 28.54 | 3062 |
| 1726785600 | 28.561 | 0.11 | 0.39 | 28.56 | 28.6 | 28.51 | 9629 |
| 1726699200 | 28.45 | -0.11 | -0.37 | 28.6 | 28.61 | 28.45 | 7115 |
