Hot Features
프리미엄
Wealthtrust Dbs Long Term Growth ETF (WLTG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3047 | -0.976602564103 | 31.2 | 31.2 | 30.41 | 2345 | 30.90206581 | SP |
| 4 | 1.2453 | 4.2 | 29.65 | 31.3 | 29.13 | 4567 | 30.08319437 | SP |
| 12 | 1.0953 | 3.6755033557 | 29.8 | 31.3 | 29.05 | 6818 | 30.33785942 | SP |
| 26 | 2.8553 | 10.1829529244 | 28.04 | 31.3 | 27 | 4379 | 29.98287959 | SP |
| 52 | 2.8553 | 10.1829529244 | 28.04 | 31.3 | 27 | 4379 | 29.98287959 | SP |
| 156 | 2.8553 | 10.1829529244 | 28.04 | 31.3 | 27 | 4379 | 29.98287959 | SP |
| 260 | 2.8553 | 10.1829529244 | 28.04 | 31.3 | 27 | 4379 | 29.98287959 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 30.8953 | -0.27 | -0.87 | 31.19 | 31.19 | 30.87 | 18568 |
| 1738885200 | 31.1658 | -0 | -0.00 | 31.19 | 31.19 | 31.06 | 446 |
| 1738798800 | 31.1672 | 0.21 | 0.69 | 30.95 | 31.1672 | 30.85 | 304 |
| 1738712400 | 30.9523 | 0.19 | 0.62 | 30.95 | 30.9523 | 30.86 | 5179 |
| 1738626000 | 30.7601 | -0.13 | -0.42 | 30.42 | 30.77 | 30.41 | 3186 |
| 1738366800 | 30.8898 | -0.15 | -0.47 | 31.2 | 31.2 | 30.8898 | 2811 |
| 1738280400 | 31.0371 | 0.28 | 0.90 | 30.95 | 31.0371 | 30.9 | 1194 |
| 1738194000 | 30.761 | 0.02 | 0.08 | 30.79 | 30.82 | 30.62 | 1796 |
| 1738107600 | 30.7368 | 0.42 | 1.39 | 30.35 | 30.76 | 30.35 | 1787 |
| 1738021200 | 30.3166 | -0.89 | -2.84 | 30.75 | 30.75 | 30.27 | 3321 |
| 1737762000 | 31.2032 | -0.03 | -0.10 | 31.22 | 31.3 | 31.2 | 4657 |
| 1737675600 | 31.2353 | 0 | 0.00 | 31.2353 | 31.2353 | 31.2353 | 0 |
| 1737589200 | 31.2353 | 0.38 | 1.22 | 31.27 | 31.28 | 31.21 | 1481 |
| 1737502800 | 30.86 | 0.43 | 1.42 | 30.79 | 30.86 | 30.69 | 1095 |
| 1737157200 | 30.4269 | 0.23 | 0.76 | 30.38 | 30.5038 | 30.33 | 3406 |
| 1737070800 | 30.1972 | 0.11 | 0.38 | 30.16 | 30.28 | 30.16 | 7942 |
| 1736984400 | 30.0834 | 0.57 | 1.94 | 29.99 | 30.0834 | 29.99 | 4676 |
| 1736898000 | 29.51 | 0.06 | 0.21 | 29.56 | 29.58 | 29.29 | 14090 |
| 1736811600 | 29.4487 | -0.02 | -0.05 | 29.13 | 29.46 | 29.13 | 11832 |
| 1736552400 | 29.4649 | -0.34 | -1.12 | 29.65 | 29.65 | 29.37 | 13210 |
| 1736379600 | 29.8 | -0.01 | -0.03 | 29.7 | 29.8 | 29.61 | 18274 |
| 1736293200 | 29.8079 | -0.3 | -1.01 | 30.03 | 30.03 | 29.73 | 10730 |
| 1736206800 | 30.1114 | 0.35 | 1.18 | 30.05 | 30.285 | 30.05 | 4815 |
| 1735947600 | 29.7592 | 0.4 | 1.36 | 29.51 | 29.7592 | 29.51 | 2298 |
| 1735861200 | 29.3589 | 0.17 | 0.59 | 29.45 | 29.6 | 29.17 | 8486 |
| 1735688400 | 29.1881 | -0.19 | -0.65 | 29.44 | 29.44 | 29.16 | 2667 |
| 1735602000 | 29.3793 | -0.19 | -0.64 | 29.05 | 29.51 | 29.05 | 2056 |
| 1735342800 | 29.5691 | -0.37 | -1.24 | 29.69 | 29.7 | 29.51 | 1059 |
| 1735256400 | 29.9391 | -0.03 | -0.09 | 29.85 | 29.98 | 29.85 | 15618 |
| 1735077840 | 29.967 | 0.08 | 0.26 | 29.77 | 29.967 | 29.77 | 2962 |
| 1734997200 | 29.8904 | 0.2 | 0.68 | 29.77 | 29.8904 | 29.59 | 8436 |
| 1734738000 | 29.6897 | 0.34 | 1.16 | 29.37 | 29.92 | 29.36 | 13010 |
| 1734651600 | 29.35 | -0.05 | -0.17 | 29.81 | 29.81 | 29.35 | 1726 |
| 1734565200 | 29.4 | -0.95 | -3.13 | 30.2 | 30.39 | 29.4 | 3531 |
| 1734478800 | 30.3488 | -0.23 | -0.75 | 31.07 | 31.07 | 30.34 | 4882 |
| 1734392400 | 30.5789 | 0.04 | 0.13 | 30.61 | 30.66 | 30.5789 | 8620 |
| 1734133200 | 30.54 | -0.07 | -0.23 | 30.66 | 30.68 | 30.54 | 1343 |
| 1734046800 | 30.61 | -0.21 | -0.68 | 30.81 | 30.81 | 30.61 | 2701 |
| 1733960400 | 30.82 | 0.32 | 1.05 | 30.74 | 30.82 | 30.74 | 1830 |
| 1733874000 | 30.5 | -0.13 | -0.41 | 30.75 | 30.75 | 30.48 | 5234 |
| 1733787600 | 30.6264 | -0.29 | -0.94 | 30.93 | 30.93 | 30.6264 | 383 |
| 1733528400 | 30.9185 | 0.1 | 0.32 | 30.84 | 30.93 | 30.84 | 7827 |
| 1733442000 | 30.8187 | -0.03 | -0.08 | 30.89 | 30.89 | 30.8187 | 141255 |
| 1733355600 | 30.8443 | 0.17 | 0.57 | 30.84 | 30.8443 | 30.82 | 1391 |
| 1733269200 | 30.67 | 0.11 | 0.35 | 30.67 | 30.68 | 30.64 | 1302 |
| 1733182800 | 30.5628 | 0.08 | 0.26 | 30.67 | 30.67 | 30.5628 | 5163 |
| 1732917840 | 30.483 | 0.2 | 0.66 | 30.46 | 30.5099 | 30.46 | 1815 |
| 1732750800 | 30.2834 | -0.15 | -0.49 | 30.35 | 30.35 | 30.2599 | 986 |
| 1732664400 | 30.4325 | 0.19 | 0.63 | 30.36 | 30.4325 | 30.36 | 631 |
| 1732578000 | 30.2428 | -0.02 | -0.08 | 30.44 | 30.44 | 30.2428 | 1298 |
| 1732318800 | 30.2658 | 0.03 | 0.11 | 30.27 | 30.27 | 30.26 | 401 |
| 1732232400 | 30.2339 | 0.18 | 0.59 | 30.08 | 30.27 | 30.08 | 92 |
| 1732146000 | 30.0567 | 0.04 | 0.15 | 30.06 | 30.06 | 30.0567 | 62 |
| 1732059600 | 30.0118 | 0.31 | 1.06 | 29.67 | 30.0118 | 29.67 | 594 |
| 1731973200 | 29.6978 | 0.11 | 0.37 | 29.62 | 29.6978 | 29.55 | 466 |
| 1731714000 | 29.588 | -0.41 | -1.35 | 29.8 | 29.81 | 29.53 | 2690 |
| 1731627600 | 29.994 | -0.21 | -0.70 | 30.17 | 30.17 | 29.9714 | 1261 |
| 1731541200 | 30.2063 | -0.13 | -0.44 | 30.32 | 30.3758 | 30.2063 | 1767 |
| 1731454800 | 30.3386 | -0.07 | -0.22 | 30.44 | 30.44 | 30.3274 | 4251 |
| 1731368400 | 30.4067 | 0.07 | 0.23 | 30.4 | 30.44 | 30.34 | 477 |
| 1731109200 | 30.336 | 0.11 | 0.35 | 30.28 | 30.38 | 30.28 | 6211 |
