AdvisorShares Insider Advantage ETF (SURE)

SURE
🏛️ 미국 →
124.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 123.91 124.54 123.91 124.54 0.0M
2025-09-25 123.12 123.12 123.12 123.12 0.0M
2025-09-24 123.99 123.99 123.99 123.99 0.0M
2025-09-23 124.08 124.40 124.08 124.40 0.0M
2025-09-22 123.91 124.28 123.91 124.28 0.0M
2025-09-19 123.96 123.96 123.93 123.93 0.0M
2025-09-18 124.37 124.66 124.37 124.66 0.0M
2025-09-17 123.16 124.50 122.93 123.68 0.0M
2025-09-16 123.67 124.14 123.67 124.04 0.0M
2025-09-15 124.09 124.42 123.71 123.71 0.0M
2025-09-12 124.09 124.09 124.05 124.05 0.0M
2025-09-11 125.13 125.13 125.13 125.13 0.0M
2025-09-10 122.89 123.05 122.88 123.05 0.0M
2025-09-09 124.00 124.00 123.34 123.34 0.0M
2025-09-08 122.17 124.00 122.17 124.00 0.0M
2025-09-05 123.95 123.95 123.95 123.95 0.0M
2025-09-04 122.81 124.05 122.81 124.05 0.0M
2025-09-03 122.50 122.56 122.50 122.56 0.0M
2025-09-02 121.76 122.48 121.76 122.48 0.0M
2025-08-29 122.88 122.88 122.88 122.88 0.0M
2025-08-28 123.06 123.46 122.66 123.46 0.0M
2025-08-27 122.94 123.04 122.94 123.04 0.0M
2025-08-26 122.32 122.43 122.32 122.43 0.0M
2025-08-25 122.29 122.29 122.29 122.29 0.0M
2025-08-22 120.59 122.49 120.58 122.49 0.0M
2025-08-21 119.46 119.64 119.46 119.64 0.0M
2025-08-20 119.91 119.91 119.91 119.91 0.0M
2025-08-19 120.86 120.86 120.21 120.21 0.0M
2025-08-18 119.92 119.92 119.91 119.91 0.0M
2025-08-15 120.22 120.24 119.87 119.87 0.0M
2025-08-14 120.74 120.80 120.74 120.80 0.0M
2025-08-13 120.87 121.74 120.87 121.74 0.0M
2025-08-12 118.99 119.60 118.99 119.60 0.0M
2025-08-11 117.37 117.37 117.37 117.37 0.0M
2025-08-08 117.84 117.84 117.56 117.56 0.0M
2025-08-07 117.79 117.79 116.61 116.84 0.0M
2025-08-06 117.41 117.41 117.41 117.41 0.0M
2025-08-05 117.33 117.36 116.89 117.36 0.0M
2025-08-04 117.38 117.38 117.38 117.38 0.0M
2025-08-01 115.94 115.94 115.94 115.94 0.0M
2025-07-31 118.27 118.31 117.58 117.58 0.0M
2025-07-30 120.05 120.05 119.17 119.17 0.0M
2025-07-29 119.47 119.74 119.47 119.74 0.0M
2025-07-28 123.06 123.06 119.92 120.24 0.0M
2025-07-25 120.31 120.31 120.31 120.31 0.0M
2025-07-24 118.91 118.91 118.91 118.91 0.0M
2025-07-23 119.15 119.62 119.15 119.62 0.0M
2025-07-22 117.69 118.51 117.69 118.51 0.0M
2025-07-21 121.15 121.15 117.28 117.28 0.0M
2025-07-18 117.72 117.72 117.72 117.72 0.0M
2025-07-17 118.19 118.19 118.19 118.19 0.0M
2025-07-16 117.36 117.36 117.36 117.36 0.0M
2025-07-15 117.40 117.40 117.40 117.40 0.0M
2025-07-14 119.10 119.10 119.10 119.10 0.0M
2025-07-11 119.29 119.30 119.29 119.30 0.0M
2025-07-10 119.17 120.27 119.17 120.27 0.0M
2025-07-09 119.50 119.50 119.39 119.45 0.0M
2025-07-08 113.00 119.72 113.00 119.34 0.0M
2025-07-07 118.82 118.82 118.82 118.82 0.0M
2025-07-03 120.11 120.11 120.11 120.11 0.0M
2025-07-02 119.63 119.63 119.63 119.63 0.0M
2025-07-01 119.25 119.25 118.94 118.94 0.0M
2025-06-30 117.48 117.48 117.48 117.48 0.0M
2025-06-27 115.85 117.18 115.85 117.18 0.0M
2025-06-26 116.92 116.92 116.92 116.92 0.0M
2025-06-25 116.31 116.36 116.15 116.15 0.0M
2025-06-24 116.37 116.71 116.36 116.71 0.0M
2025-06-23 115.62 115.80 115.62 115.80 0.0M
2025-06-20 115.28 115.28 115.08 115.08 0.0M
2025-06-18 115.53 115.53 114.92 114.92 0.0M
2025-06-17 115.84 115.84 115.17 115.17 0.0M
2025-06-16 115.44 115.44 115.44 115.44 0.0M
2025-06-13 114.48 114.48 114.48 114.48 0.0M
2025-06-12 115.45 115.45 115.45 115.45 0.0M
2025-06-11 115.19 115.19 115.19 115.19 0.0M
2025-06-10 115.09 115.25 115.09 115.25 0.0M
2025-06-09 115.24 115.24 114.82 114.82 0.0M
2025-06-06 114.87 114.87 114.87 114.87 0.0M
2025-06-05 113.94 113.94 113.94 113.94 0.0M
2025-06-04 114.23 114.23 114.23 114.23 0.0M
2025-06-03 114.64 114.73 114.64 114.73 0.0M
2025-06-02 113.89 113.89 113.89 113.89 0.0M
2025-05-30 113.90 113.90 113.90 113.90 0.0M
2025-05-29 114.00 114.00 114.00 114.00 0.0M
2025-05-28 114.23 114.23 113.66 113.66 0.0M
2025-05-27 115.03 115.05 115.03 115.05 0.0M
2025-05-23 112.89 113.07 112.89 113.07 0.0M
2025-05-22 113.56 113.64 113.56 113.64 0.0M
2025-05-21 113.92 113.92 113.92 113.92 0.0M
2025-05-20 115.72 115.72 115.72 115.72 0.0M
2025-05-19 116.28 116.28 116.28 116.28 0.0M
2025-05-16 115.05 116.36 114.88 116.36 0.0M
2025-05-15 115.35 115.35 115.35 115.35 0.0M
2025-05-14 115.02 115.02 114.54 114.54 0.0M
2025-05-13 114.59 115.02 114.59 115.02 0.0M
2025-05-12 114.43 114.43 114.43 114.43 0.0M
2025-05-09 111.68 111.68 111.68 111.68 0.0M
2025-05-08 111.89 111.89 111.85 111.85 0.0M
2025-05-07 110.70 111.01 110.70 110.96 0.0M
2025-05-06 109.93 110.80 109.93 110.60 0.0M
2025-05-05 110.85 110.85 110.85 110.85 0.0M
2025-05-02 110.76 111.10 110.51 111.10 0.0M
2025-05-01 109.19 109.19 109.19 109.19 0.0M
2025-04-30 107.94 109.27 107.94 109.27 0.0M
2025-04-29 108.14 108.82 108.00 108.82 0.0M
2025-04-28 107.53 108.18 107.53 108.18 0.0M
2025-04-25 107.10 107.69 107.10 107.69 0.0M
2025-04-24 107.21 107.88 107.21 107.88 0.0M
2025-04-23 105.99 105.99 105.99 105.99 0.0M
2025-04-22 104.93 104.93 104.93 104.93 0.0M
2025-04-21 102.56 102.56 102.56 102.56 0.0M
2025-04-17 104.93 104.93 104.93 104.93 0.0M
2025-04-16 104.12 104.12 104.12 104.12 0.0M
2025-04-15 105.30 105.30 105.30 105.30 0.0M
2025-04-14 105.79 105.79 105.52 105.52 0.0M
2025-04-11 104.00 104.57 104.00 104.57 0.0M
2025-04-10 102.40 102.53 102.40 102.53 0.0M
2025-04-09 98.18 106.08 98.18 106.08 0.0M
2025-04-08 101.99 101.99 98.09 98.15 0.0M
2025-04-07 99.50 101.00 99.50 100.07 0.0M
2025-04-04 101.22 101.53 101.22 101.31 0.0M
2025-04-03 107.68 107.68 107.30 107.30 0.0M
2025-04-02 111.79 112.91 111.79 112.91 0.0M
2025-04-01 110.86 112.14 110.86 112.14 0.0M
2025-03-31 110.36 111.52 110.36 111.52 0.0M
2025-03-28 110.71 110.71 110.71 110.71 0.0M
2025-03-27 113.30 113.30 113.30 113.30 0.0M
2025-03-26 113.45 113.45 113.45 113.45 0.0M
2025-03-25 114.06 114.06 114.06 114.06 0.0M
2025-03-24 114.08 114.08 114.08 114.08 0.0M
2025-03-21 111.72 111.72 111.72 111.72 0.0M
2025-03-20 112.62 112.62 112.62 112.62 0.0M
2025-03-19 113.06 113.06 113.06 113.06 0.0M
2025-03-18 111.51 111.71 111.51 111.71 0.0M
2025-03-17 112.29 112.29 112.27 112.28 0.0M
2025-03-14 111.02 111.02 111.02 111.02 0.0M
2025-03-13 108.62 108.69 108.62 108.69 0.0M
2025-03-12 110.13 110.23 110.13 110.23 0.0M
2025-03-11 110.25 110.25 110.25 110.25 0.0M
2025-03-10 111.47 111.47 111.47 111.47 0.0M
2025-03-07 113.65 113.65 113.65 113.65 0.0M
2025-03-06 112.64 112.64 112.64 112.64 0.0M
2025-03-05 112.81 114.03 112.81 114.03 0.0M
2025-03-04 111.75 114.05 111.75 112.52 0.0M
2025-03-03 116.29 116.29 114.51 114.51 0.0M
2025-02-28 117.13 117.13 117.13 117.13 0.0M
2025-02-27 116.09 116.09 115.80 115.80 0.0M
2025-02-26 117.78 117.78 117.00 117.00 0.0M
2025-02-25 116.95 116.95 116.95 116.95 0.0M
2025-02-24 117.03 117.03 117.03 117.03 0.0M
2025-02-21 117.39 117.39 117.39 117.39 0.0M
2025-02-20 119.93 119.93 119.93 119.93 0.0M
2025-02-19 119.48 120.11 119.30 120.11 0.0M
2025-02-18 120.47 120.54 120.47 120.54 0.0M
2025-02-14 119.65 119.68 119.61 119.63 0.0M
2025-02-13 119.61 119.61 119.61 119.61 0.0M
2025-02-12 118.63 118.63 118.63 118.63 0.0M
2025-02-11 119.69 119.69 119.69 119.69 0.0M
2025-02-10 119.69 119.90 119.69 119.90 0.0M
2025-02-07 119.17 119.17 119.17 119.17 0.0M
2025-02-06 120.06 120.06 119.55 119.55 0.0M
2025-02-05 119.28 119.28 119.28 119.28 0.0M
2025-02-04 119.02 119.14 117.67 118.72 0.0M
2025-02-03 118.99 118.99 118.99 118.99 0.0M
2025-01-31 120.16 120.16 120.16 120.16 0.0M
2025-01-30 121.62 121.62 121.29 121.29 0.0M
2025-01-29 120.22 120.22 120.22 120.22 0.0M
2025-01-28 120.45 120.45 120.45 120.45 0.0M
2025-01-27 120.25 120.33 120.15 120.16 0.0M
2025-01-24 120.83 120.83 120.83 120.83 0.0M
2025-01-23 120.85 121.10 120.85 121.10 0.0M
2025-01-22 121.10 121.10 121.10 121.10 0.0M
2025-01-21 121.40 121.53 121.40 121.53 0.0M
2025-01-17 120.38 120.38 120.38 120.38 0.0M
2025-01-16 119.52 119.66 119.52 119.66 0.0M
2025-01-15 118.72 118.72 118.72 118.72 0.0M
2025-01-14 116.93 117.77 116.93 117.77 0.0M
2025-01-13 115.68 115.68 115.68 115.68 0.0M
2025-01-10 115.00 115.21 115.00 115.21 0.0M
2025-01-08 116.92 116.92 116.92 116.92 0.0M
2025-01-07 116.62 116.62 116.16 116.54 0.0M
2025-01-06 118.32 118.32 117.35 117.35 0.0M
2025-01-03 117.41 117.55 117.40 117.55 0.0M
2025-01-02 116.87 116.87 115.89 115.89 0.0M