Hot Features
프리미엄
American Beacon Ahl Trend ETF (AHLT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6367 | -2.61585866886 | 24.34 | 24.75 | 23.74 | 2557 | 24.51481151 | SP |
| 4 | -0.7767 | -3.17279411765 | 24.48 | 24.7975 | 23.31 | 5771 | 24.19740858 | SP |
| 12 | 1.4333 | 6.43601257297 | 22.27 | 24.7975 | 21.9 | 14624 | 23.87689604 | SP |
| 26 | 0.7433 | 3.23736933798 | 22.96 | 24.7975 | 21.9 | 10405 | 23.44381967 | SP |
| 52 | 0.8733 | 3.82522996058 | 22.83 | 26.4397 | 21.855 | 8670 | 23.83844186 | SP |
| 156 | -1.4167 | -5.63972929936 | 25.12 | 27.58 | 21.62 | 8534 | 24.03911479 | SP |
| 260 | -1.4167 | -5.63972929936 | 25.12 | 27.58 | 21.62 | 8534 | 24.03911479 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.7033 | -0.55 | -2.25 | 24.09 | 24.26 | 22.83 | 16755 |
| 1740094200 | 24.2491 | -0.43 | -1.75 | 24.52 | 24.52 | 24.2491 | 1252 |
| 1740007800 | 24.68 | -0.06 | -0.25 | 24.7 | 24.745 | 24.61 | 4890 |
| 1739921400 | 24.7413 | 0.65 | 2.70 | 24.61 | 24.75 | 24.57 | 1933 |
| 1739575800 | 24.0906 | -0.43 | -1.76 | 24.34 | 24.34 | 24.0583 | 2152 |
| 1739489400 | 24.5217 | -0.23 | -0.93 | 24.68 | 24.71 | 24 | 1748 |
| 1739403000 | 24.7524 | 0.33 | 1.34 | 24.63 | 24.7975 | 24.63 | 1814 |
| 1739316600 | 24.4259 | -0.07 | -0.30 | 24.41 | 24.47 | 24.39 | 940 |
| 1739230200 | 24.5 | 0.63 | 2.66 | 24.14 | 24.5 | 24.14 | 9643 |
| 1738971000 | 23.8652 | 0.02 | 0.07 | 24.02 | 24.1 | 23.83 | 3804 |
| 1738884600 | 23.8489 | 0.17 | 0.71 | 24 | 24 | 23.8 | 1441 |
| 1738798200 | 23.6805 | -0.28 | -1.18 | 23.65 | 23.6805 | 23.31 | 2426 |
| 1738711800 | 23.9624 | -0.38 | -1.57 | 24.13 | 24.18 | 23.92 | 6097 |
| 1738625400 | 24.3451 | -0.04 | -0.18 | 24.3 | 24.4999 | 24.195 | 7879 |
| 1738366200 | 24.39 | -0 | -0.00 | 24.5 | 24.5 | 24.36 | 6372 |
| 1738279800 | 24.3908 | 0.19 | 0.79 | 24.23 | 24.3908 | 24.17 | 6875 |
| 1738193400 | 24.2007 | 0.07 | 0.30 | 24.25 | 24.31 | 24.12 | 3363 |
| 1738107000 | 24.1281 | 0.49 | 2.08 | 24.01 | 24.1895 | 23.9683 | 22323 |
| 1738020600 | 23.6372 | -0.54 | -2.22 | 23.54 | 23.8 | 23.54 | 9585 |
| 1737761400 | 24.1733 | -0.24 | -0.97 | 24.48 | 24.48 | 24.1733 | 14813 |
| 1737675000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1737588600 | 24.41 | 0.29 | 1.20 | 24.29 | 24.58 | 24.28 | 6242 |
| 1737502200 | 24.12 | -0.43 | -1.76 | 24.16 | 24.17 | 24.12 | 8872 |
| 1737156600 | 24.553 | 0.29 | 1.20 | 24.44 | 24.6 | 24.42 | 44931 |
| 1737070200 | 24.2607 | -0.3 | -1.22 | 24.55 | 24.57 | 24.23 | 12020 |
| 1736983800 | 24.5601 | -0.05 | -0.19 | 24.09 | 24.6 | 24.09 | 36387 |
| 1736897400 | 24.607 | -0.09 | -0.38 | 24.68 | 24.69 | 24.55 | 49667 |
| 1736811000 | 24.7 | 0.06 | 0.25 | 24.57 | 24.73 | 24.53 | 88444 |
| 1736551800 | 24.6385 | 0.46 | 1.88 | 24.59 | 24.6956 | 24.55 | 7237 |
| 1736379000 | 24.1828 | 0.18 | 0.76 | 24.21 | 24.26 | 24.17 | 4884 |
| 1736292600 | 24.0004 | 0.26 | 1.10 | 23.86 | 24.01 | 23.86 | 1064 |
| 1736206200 | 23.74 | -0.05 | -0.21 | 23.87 | 23.8724 | 23.74 | 9632 |
| 1735947000 | 23.79 | 0.03 | 0.13 | 23.6313 | 24.41 | 23.6313 | 12283 |
| 1735860600 | 23.76 | 0.21 | 0.87 | 23.89 | 23.91 | 23.525 | 4282 |
| 1735687800 | 23.5541 | 0.22 | 0.95 | 23.37 | 23.67 | 23.35 | 7236 |
| 1735601400 | 23.3316 | -0.4 | -1.68 | 23.43 | 23.43 | 22.42 | 3476 |
| 1735342200 | 23.73 | -0.12 | -0.49 | 23.73 | 23.73 | 23.57 | 13387 |
| 1735255800 | 23.8479 | 0.09 | 0.37 | 23.77 | 23.8479 | 23.77 | 1553 |
| 1735077840 | 23.76 | 0.26 | 1.11 | 23.4 | 23.87 | 23.4 | 26134 |
| 1734996600 | 23.5 | 0.03 | 0.13 | 23.5 | 23.56 | 23.43 | 105824 |
| 1734737400 | 23.47 | 0.21 | 0.90 | 22.6574 | 23.47 | 22.6 | 10294 |
| 1734651000 | 23.26 | 0.02 | 0.09 | 23.35 | 23.37 | 21.9 | 77804 |
| 1734564600 | 23.24 | -0.08 | -0.33 | 23.31 | 23.51 | 23.24 | 22472 |
| 1734478200 | 23.3171 | -0 | -0.01 | 23.25 | 23.3171 | 23.25 | 2833 |
| 1734391800 | 23.32 | 0.07 | 0.30 | 23.25 | 23.35 | 23.25 | 6652 |
| 1734132600 | 23.2498 | 0.01 | 0.04 | 23.2552 | 23.26 | 23.1914 | 2662 |
| 1734046200 | 23.24 | -0.13 | -0.58 | 23.15 | 23.24 | 23.15 | 7948 |
| 1733959800 | 23.3745 | 0.4 | 1.73 | 23.26 | 23.3745 | 23.26 | 23020 |
| 1733873400 | 22.9781 | 0.17 | 0.76 | 23.18 | 23.18 | 22.961 | 57866 |
| 1733787000 | 22.8053 | 0.05 | 0.21 | 22.82 | 22.82 | 22.7128 | 1882 |
| 1733527800 | 22.757 | 0.26 | 1.14 | 22.56 | 22.89 | 22.56 | 6229 |
| 1733441400 | 22.4994 | -0.25 | -1.11 | 22.67 | 22.67 | 22.49 | 1710 |
| 1733355000 | 22.751 | 0.18 | 0.82 | 22.85 | 22.85 | 22.7299 | 1613 |
| 1733268600 | 22.5667 | 0.07 | 0.33 | 22.56 | 22.5667 | 22.56 | 195 |
| 1733182200 | 22.4922 | 0.2 | 0.91 | 22.61 | 22.61 | 22.485 | 1782 |
| 1732917840 | 22.289 | -0.01 | -0.06 | 22.27 | 22.36 | 22.27 | 1581 |
| 1732750200 | 22.303 | -0.42 | -1.83 | 22.44 | 22.44 | 22.2135 | 3864 |
| 1732663800 | 22.7184 | 0.13 | 0.57 | 22.74 | 22.75 | 22.58 | 2555 |
| 1732577400 | 22.5888 | -0.45 | -1.96 | 22.62 | 22.62 | 22.5888 | 377 |
