Hot Features
프리미엄
Anfield U S Equity Sector Rotation (AESR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.112233445567 | 17.82 | 18.01 | 17.73 | 33820 | 17.89810809 | SP |
| 4 | 0.54 | 3.12862108922 | 17.26 | 18.12 | 17.26 | 26213 | 17.83606509 | SP |
| 12 | 0.951 | 5.64425188438 | 16.849 | 18.12 | 16.765 | 22706 | 17.47784871 | SP |
| 26 | 1.53 | 9.40381069453 | 16.27 | 18.12 | 15.01 | 23827 | 16.86637551 | SP |
| 52 | 4.13 | 30.2121433797 | 13.67 | 18.12 | 13.39 | 35499 | 15.68719631 | SP |
| 156 | 4.15 | 30.4029304029 | 13.65 | 18.12 | 10.455 | 38736 | 13.22333896 | SP |
| 260 | 7.77 | 77.4675972084 | 10.03 | 18.12 | 7.2 | 37708 | 12.35926722 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 17.8 | -0.17 | -0.95 | 17.89 | 17.91 | 17.78 | 27108 |
| 1734391800 | 17.97 | 0.13 | 0.73 | 17.84 | 18.01 | 17.84 | 60211 |
| 1734132600 | 17.84 | -0.02 | -0.11 | 17.73 | 17.95 | 17.73 | 22295 |
| 1734046200 | 17.86 | -0.09 | -0.50 | 17.9203 | 17.929 | 17.86 | 42922 |
| 1733959800 | 17.95 | 0.21 | 1.18 | 17.74 | 17.98 | 17.74 | 26226 |
| 1733873400 | 17.74 | -0.05 | -0.28 | 17.82 | 17.85 | 17.73 | 17446 |
| 1733787000 | 17.79 | -0.26 | -1.43 | 18.04 | 18.04 | 17.79 | 46936 |
| 1733527800 | 18.0478 | 0.08 | 0.43 | 17.97 | 18.077 | 17.97 | 27708 |
| 1733441400 | 17.97 | -0.12 | -0.68 | 18.08 | 18.08 | 17.97 | 40031 |
| 1733355000 | 18.0937 | 0.15 | 0.86 | 17.99 | 18.12 | 17.99 | 21879 |
| 1733268600 | 17.94 | 0.03 | 0.17 | 17.89 | 17.94 | 17.86 | 27566 |
| 1733182200 | 17.91 | 0.1 | 0.56 | 17.85 | 17.91 | 17.85 | 21014 |
| 1732917840 | 17.8107 | 0.12 | 0.68 | 17.73 | 17.84 | 17.73 | 12332 |
| 1732750200 | 17.69 | -0.08 | -0.45 | 17.74 | 17.74 | 17.62 | 16818 |
| 1732663800 | 17.77 | 0.14 | 0.79 | 17.67 | 17.78 | 17.67 | 26035 |
| 1732577400 | 17.63 | -0.03 | -0.17 | 17.74 | 17.77 | 17.59 | 10185 |
| 1732318200 | 17.66 | 0.04 | 0.25 | 17.62 | 17.6676 | 17.58 | 17291 |
| 1732231800 | 17.6166 | 0.15 | 0.86 | 17.55 | 17.65 | 17.4 | 24744 |
| 1732145400 | 17.466 | 0.04 | 0.21 | 17.43 | 17.466 | 17.3408 | 9560 |
| 1732059000 | 17.4295 | 0.07 | 0.43 | 17.26 | 17.445 | 17.26 | 27009 |
| 1731972600 | 17.3554 | 0.06 | 0.32 | 17.32 | 17.39 | 17.32 | 23747 |
| 1731713400 | 17.3 | -0.3 | -1.68 | 17.46 | 17.46 | 17.25 | 12224 |
| 1731627000 | 17.5961 | -0.1 | -0.56 | 17.71 | 17.71 | 17.574 | 11775 |
| 1731540600 | 17.695 | -0.05 | -0.28 | 17.855 | 17.855 | 17.695 | 43110 |
| 1731454200 | 17.7448 | -0.08 | -0.42 | 17.82 | 17.82 | 17.685 | 20690 |
| 1731367800 | 17.82 | -0.02 | -0.11 | 17.965 | 17.965 | 17.7662 | 38750 |
| 1731108600 | 17.84 | 0.09 | 0.51 | 17.77 | 17.86 | 17.77 | 25031 |
| 1731022200 | 17.75 | 0.2 | 1.15 | 17.5476 | 17.81 | 17.5476 | 28943 |
| 1730935800 | 17.5476 | 0.45 | 2.62 | 17.52 | 17.5476 | 17.38 | 15799 |
| 1730849400 | 17.1 | 0.18 | 1.06 | 16.98 | 17.14 | 16.98 | 25132 |
| 1730763000 | 16.92 | -0.04 | -0.24 | 16.96 | 16.99 | 16.911 | 22788 |
| 1730500200 | 16.96 | 0.03 | 0.18 | 17 | 17.09 | 16.96 | 18054 |
| 1730413800 | 16.93 | -0.29 | -1.66 | 17.16 | 17.16 | 16.92 | 36087 |
| 1730327400 | 17.2157 | -0.08 | -0.49 | 17.29 | 17.32 | 17.2 | 18140 |
| 1730241000 | 17.3 | 0.1 | 0.60 | 17.18 | 17.35 | 17.18 | 8407 |
| 1730154600 | 17.1963 | 0.05 | 0.26 | 17.28 | 17.28 | 17.1805 | 19716 |
| 1729895400 | 17.151 | 0.02 | 0.12 | 17.22 | 17.3122 | 17.151 | 24670 |
| 1729809000 | 17.13 | 0.04 | 0.23 | 17.09 | 17.17 | 17.09 | 9784 |
| 1729722600 | 17.09 | -0.22 | -1.27 | 17.31 | 17.31 | 16.99 | 16715 |
| 1729636200 | 17.31 | -0.07 | -0.40 | 17.22 | 17.34 | 17.21 | 20855 |
| 1729549800 | 17.38 | 0.04 | 0.23 | 17.3 | 17.49 | 17.2329 | 40370 |
| 1729290600 | 17.34 | 0.09 | 0.52 | 17.32 | 17.36 | 17.29 | 29817 |
| 1729204200 | 17.25 | 0.01 | 0.06 | 17.24 | 17.35 | 17.24 | 30822 |
| 1729117800 | 17.24 | 0.05 | 0.29 | 17.19 | 17.25 | 17.14 | 15407 |
| 1729031400 | 17.19 | -0.23 | -1.32 | 17.42 | 17.42 | 17.1 | 19943 |
| 1728945000 | 17.42 | 0.2 | 1.16 | 17.35 | 17.4499 | 17.29 | 27598 |
| 1728685800 | 17.22 | 0.12 | 0.70 | 17.13 | 17.28 | 17.13 | 27575 |
| 1728599400 | 17.1 | -0.12 | -0.70 | 17.17 | 17.18 | 17.09 | 17456 |
| 1728513000 | 17.22 | 0.13 | 0.75 | 17.092 | 17.22 | 17.09 | 28203 |
| 1728426600 | 17.092 | 0.23 | 1.38 | 16.94 | 17.1 | 16.94 | 19301 |
| 1728340200 | 16.86 | -0.15 | -0.91 | 17 | 17.01 | 16.81 | 11833 |
| 1728081000 | 17.0148 | 0.15 | 0.86 | 16.869 | 17.0148 | 16.869 | 8684 |
| 1727994600 | 16.869 | -0.02 | -0.12 | 16.85 | 16.89 | 16.785 | 22966 |
| 1727908200 | 16.89 | 0.04 | 0.24 | 16.85 | 16.94 | 16.79 | 28785 |
| 1727821800 | 16.85 | -0.14 | -0.84 | 17.025 | 17.025 | 16.765 | 8819 |
| 1727735400 | 16.9926 | 0.04 | 0.25 | 16.89 | 16.9926 | 16.89 | 3036 |
| 1727476200 | 16.95 | -0.02 | -0.12 | 17.04 | 17.04 | 16.92 | 31826 |
| 1727389800 | 16.97 | 0.08 | 0.47 | 17.08 | 17.08 | 16.9105 | 17347 |
| 1727303400 | 16.8902 | 0 | 0.01 | 17.17 | 17.17 | 16.86 | 4132 |
| 1727217000 | 16.8888 | 0.04 | 0.24 | 16.849 | 16.9 | 16.849 | 7867 |
| 1727130600 | 16.849 | 0.04 | 0.23 | 16.81 | 16.87 | 16.78 | 14938 |
| 1726871400 | 16.81 | -0.05 | -0.29 | 16.8 | 16.82 | 16.71 | 20312 |
| 1726785000 | 16.859 | 0.33 | 2.00 | 16.529 | 16.92 | 16.529 | 34996 |
| 1726698600 | 16.529 | -0.05 | -0.28 | 16.629999 | 16.7 | 16.5 | 12295 |
