Hot Features
프리미엄
Yieldmax Amd Option Income Strategy ETF (AMDY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3401 | -3.45981688708 | 9.83 | 9.965 | 9.13 | 573647 | 9.47647794 | SP |
| 4 | -0.7301 | -7.14383561644 | 10.22 | 10.77 | 9.13 | 608752 | 9.74288245 | SP |
| 12 | -3.2001 | -25.2174940898 | 12.69 | 13.159 | 9.13 | 643217 | 10.8296695 | SP |
| 26 | -4.6601 | -32.9335689046 | 14.15 | 15.5 | 9.13 | 382243 | 11.65130179 | SP |
| 52 | -13.9001 | -59.4275331338 | 23.39 | 24.28 | 9.13 | 307041 | 14.43521738 | SP |
| 156 | -10.6101 | -52.7865671642 | 20.1 | 24.28 | 9.13 | 248317 | 15.06748835 | SP |
| 260 | -10.6101 | -52.7865671642 | 20.1 | 24.28 | 9.13 | 248317 | 15.06748835 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 9.24 | -0.06 | -0.65 | 9.36 | 9.36 | 9.14 | 554249 |
| 1738020600 | 9.3 | -0.55 | -5.54 | 9.53 | 9.5399999 | 9.13 | 939667 |
| 1737761400 | 9.845 | -0.01 | -0.05 | 9.9 | 9.965 | 9.81 | 433948 |
| 1737675000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1737588600 | 9.85 | 0.12 | 1.23 | 9.83 | 9.92 | 9.7899999 | 366722 |
| 1737502200 | 9.73 | 0.04 | 0.41 | 9.77 | 9.8399 | 9.68 | 336945 |
| 1737156600 | 9.69 | 0.16 | 1.68 | 9.7 | 9.73 | 9.64 | 507785 |
| 1737070200 | 9.53 | -0.07 | -0.73 | 9.64 | 9.66 | 9.51 | 209164 |
| 1736983800 | 9.6 | 0.24 | 2.56 | 9.47 | 9.6199999 | 9.46 | 481647 |
| 1736897400 | 9.36 | -0.05 | -0.53 | 9.49 | 9.5 | 9.24 | 425061 |
| 1736811000 | 9.41 | 0.09 | 0.97 | 9.24 | 9.4273 | 9.22 | 690902 |
| 1736551800 | 9.32 | -0.42 | -4.31 | 9.55 | 9.55 | 9.21 | 1173619 |
| 1736379000 | 9.74 | -0.76 | -7.24 | 10.03 | 10.03 | 9.61 | 1386443 |
| 1736292600 | 10.5 | -0.14 | -1.32 | 10.72 | 10.77 | 10.46 | 797213 |
| 1736206200 | 10.64 | 0.22 | 2.11 | 10.63 | 10.7 | 10.56 | 754165 |
| 1735947000 | 10.42 | 0.31 | 3.07 | 10.2 | 10.42 | 10.18 | 381222 |
| 1735860600 | 10.1099 | -0 | -0.00 | 10.22 | 10.275 | 10.015 | 301277 |
| 1735687800 | 10.11 | -0.11 | -1.08 | 10.25 | 10.2978 | 10.0623 | 381235 |
| 1735601400 | 10.22 | -0.16 | -1.49 | 10.3 | 10.33 | 10.2 | 464146 |
| 1735342200 | 10.375 | 0.01 | 0.05 | 10.3 | 10.4252 | 10.185 | 542848 |
| 1735255800 | 10.37 | -0.04 | -0.38 | 10.39 | 10.45 | 10.36 | 289677 |
| 1735077840 | 10.41 | 0.1 | 0.97 | 10.41 | 10.44 | 10.3 | 369046 |
| 1734996600 | 10.31 | 0.4 | 4.04 | 10.03 | 10.355 | 10.01 | 1081778 |
| 1734737400 | 9.91 | 0.05 | 0.51 | 9.77 | 10.08 | 9.77 | 377217 |
| 1734651000 | 9.86 | -0.18 | -1.79 | 10.13 | 10.19 | 9.82 | 664784 |
| 1734564600 | 10.04 | -0.25 | -2.43 | 10.3 | 10.4977 | 9.96 | 899286 |
| 1734478200 | 10.29 | -0.12 | -1.15 | 10.23 | 10.45 | 10.15 | 764443 |
| 1734391800 | 10.41 | 0.04 | 0.39 | 10.35 | 10.48 | 10.14 | 742791 |
| 1734132600 | 10.37 | -0.29 | -2.72 | 10.71 | 10.71 | 10.26 | 941102 |
| 1734046200 | 10.66 | -0.25 | -2.29 | 10.61 | 10.7699 | 10.56 | 627440 |
| 1733959800 | 10.91 | 0.14 | 1.30 | 10.85 | 10.98 | 10.65 | 1118427 |
| 1733873400 | 10.77 | -0.23 | -2.09 | 11.05 | 11.05 | 10.71 | 1082659 |
| 1733787000 | 11 | -0.65 | -5.58 | 11.41 | 11.415 | 10.92 | 1838410 |
| 1733527800 | 11.65 | -0.16 | -1.35 | 11.85 | 11.8879 | 11.54 | 1059995 |
| 1733441400 | 11.81 | -0.15 | -1.25 | 12 | 12 | 11.74 | 545759 |
| 1733355000 | 11.96 | 0.14 | 1.18 | 11.92 | 11.96 | 11.77 | 444282 |
| 1733268600 | 11.82 | -0.01 | -0.08 | 11.86 | 11.87 | 11.7401 | 441965 |
| 1733182200 | 11.83 | 0.31 | 2.69 | 11.62 | 11.838 | 11.59 | 625652 |
| 1732917840 | 11.52 | 0.04 | 0.35 | 11.5 | 11.61 | 11.46 | 301499 |
| 1732750200 | 11.48 | -0.12 | -1.03 | 11.6 | 11.6 | 11.24 | 536707 |
| 1732663800 | 11.6 | -0.16 | -1.36 | 11.87 | 11.87 | 11.515 | 474128 |
| 1732577400 | 11.76 | 0.14 | 1.20 | 11.75 | 11.7996 | 11.65 | 400504 |
| 1732318200 | 11.62 | 0.12 | 1.04 | 11.5 | 11.62 | 11.5 | 338336 |
| 1732231800 | 11.5 | 0.05 | 0.44 | 11.6 | 11.6049 | 11.315 | 422229 |
| 1732145400 | 11.45 | -0.11 | -0.95 | 11.54 | 11.54 | 11.3 | 490174 |
| 1732059000 | 11.56 | 0.04 | 0.35 | 11.4 | 11.56 | 11.4 | 502792 |
| 1731972600 | 11.52 | 0.26 | 2.31 | 11.5 | 11.62 | 11.415 | 673629 |
| 1731713400 | 11.26 | -0.28 | -2.43 | 11.4 | 11.43 | 11.15 | 788324 |
| 1731627000 | 11.54 | -0.85 | -6.86 | 11.64 | 11.7 | 11.515 | 601149 |
| 1731540600 | 12.39 | -0.33 | -2.59 | 12.73 | 12.779 | 12.3501 | 1019831 |
| 1731454200 | 12.72 | -0.27 | -2.08 | 13.02 | 13.02 | 12.53 | 786796 |
| 1731367800 | 12.99 | -0.04 | -0.31 | 13.08 | 13.08 | 12.7806 | 932520 |
| 1731108600 | 13.03 | -0.05 | -0.38 | 13.12 | 13.159 | 12.98 | 676550 |
| 1731022200 | 13.08 | 0.33 | 2.59 | 12.86 | 13.08 | 12.788 | 407629 |
| 1730935800 | 12.75 | 0.28 | 2.25 | 12.69 | 12.7501 | 12.442 | 337938 |
| 1730849400 | 12.47 | 0.12 | 0.97 | 12.5 | 12.52 | 12.37 | 160695 |
| 1730763000 | 12.35 | -0.06 | -0.48 | 12.44 | 12.5691 | 12.27 | 213945 |
| 1730500200 | 12.41 | -0.18 | -1.43 | 12.59 | 12.6 | 12.36 | 238713 |
| 1730413800 | 12.59 | -0.34 | -2.63 | 12.88 | 12.9 | 12.5141 | 299337 |
| 1730327400 | 12.93 | -1.08 | -7.71 | 13.3 | 13.3 | 12.88 | 609487 |
| 1730241000 | 14.01 | 0.41 | 3.01 | 13.69 | 14.0789 | 13.538 | 389339 |
