Hot Features
프리미엄
Alerian MLP (AMLP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 2.3961352657 | 51.75 | 53.34 | 51.59 | 1208201 | 52.59260121 | SP |
| 4 | 0.14 | 0.264900662252 | 52.85 | 53.34 | 49.95 | 1576646 | 51.43998881 | SP |
| 12 | 1.6 | 3.11344619576 | 51.39 | 55.22 | 49.95 | 1489967 | 52.47316538 | SP |
| 26 | 5.33 | 11.1833822912 | 47.66 | 55.22 | 47.61 | 1618936 | 51.81314098 | SP |
| 52 | 4.24 | 8.69743589744 | 48.75 | 55.22 | 44.64 | 1563512 | 49.63670521 | SP |
| 156 | 13.3 | 33.5097001764 | 39.69 | 55.22 | 39.63 | 1439615 | 47.55682297 | SP |
| 260 | 17.23 | 48.1823266219 | 35.76 | 55.22 | 30.04 | 1729374 | 42.22363733 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783636200 | 52.95 | -0.35 | -0.66 | 53.13 | 53.3767 | 52.88 | 815227 |
| 1783549800 | 53.3 | 0.43 | 0.81 | 53.14 | 53.34 | 52.88 | 1119283 |
| 1783463400 | 52.87 | 0.95 | 1.83 | 52.21 | 53.16 | 52.2 | 1635472 |
| 1783377000 | 51.92 | -0.14 | -0.27 | 52.04 | 52.53 | 51.88 | 990618 |
| 1783031400 | 52.06 | 0.44 | 0.85 | 51.75 | 52.11 | 51.59 | 1087430 |
| 1782945000 | 51.62 | -0.23 | -0.44 | 51.82 | 51.97 | 51.4811 | 966110 |
| 1782858600 | 51.85 | 0.14 | 0.27 | 51.79 | 52.1 | 51.73 | 1269229 |
| 1782772200 | 51.71 | 0.27 | 0.52 | 51.47 | 51.89 | 51.37 | 1281717 |
| 1782513000 | 51.44 | 0.34 | 0.67 | 51.08 | 51.4687 | 51.02 | 671592 |
| 1782426600 | 51.1 | 0.71 | 1.41 | 50.36 | 51.335 | 50.22 | 1037447 |
| 1782340200 | 50.39 | -1.26 | -2.44 | 51.23 | 51.51 | 50.37 | 3387928 |
| 1782253800 | 51.65 | 0.99 | 1.95 | 50.61 | 51.77 | 50.47 | 2848966 |
| 1782167400 | 50.66 | -0.01 | -0.02 | 50.67 | 50.95 | 50.25 | 1257113 |
| 1781821800 | 50.67 | 0.06 | 0.12 | 50.48 | 51.03 | 49.95 | 2147302 |
| 1781735400 | 50.61 | -0.37 | -0.73 | 51.09 | 51.3 | 50.38 | 2240600 |
| 1781649000 | 50.98 | -0.26 | -0.51 | 51.21 | 51.43 | 50.865 | 1506013 |
| 1781562600 | 51.24 | -0.89 | -1.71 | 51.5 | 51.94 | 51.22 | 2074472 |
| 1781303400 | 52.13 | -0.18 | -0.34 | 52.17 | 52.65 | 51.775 | 1025577 |
| 1781217000 | 52.31 | -0.46 | -0.87 | 52.85 | 53.2 | 52.26 | 1832753 |
| 1781130600 | 52.77 | 0.64 | 1.23 | 52.4 | 53.2 | 52.35 | 1407369 |
| 1781044200 | 52.13 | -0.46 | -0.87 | 52.47 | 52.74 | 52.13 | 1044118 |
| 1780957800 | 52.59 | -0.18 | -0.34 | 52.85 | 53.12 | 52.35 | 1314649 |
| 1780698600 | 52.77 | -0.48 | -0.90 | 53.28 | 53.34 | 52.69 | 902670 |
| 1780612200 | 53.25 | 0.66 | 1.25 | 52.46 | 53.295 | 52.35 | 1905328 |
| 1780525800 | 52.59 | -0.14 | -0.27 | 52.75 | 53.21 | 52.54 | 1457776 |
| 1780439400 | 52.73 | 0.54 | 1.03 | 52.13 | 52.785 | 52.06 | 1761298 |
| 1780353000 | 52.19 | 0.59 | 1.14 | 51.85 | 52.45 | 51.72 | 1551608 |
| 1780093800 | 51.6 | -0.84 | -1.60 | 52.39 | 52.4 | 51.55 | 1781545 |
| 1780007400 | 52.44 | -0.25 | -0.47 | 52.9 | 53.0709 | 52.31 | 966120 |
| 1779921000 | 52.69 | -0.64 | -1.20 | 53.15 | 53.31 | 52.68 | 1546945 |
| 1779834600 | 53.33 | -1.19 | -2.18 | 54.19 | 54.4 | 53.3 | 2032636 |
| 1779489000 | 54.52 | 0.34 | 0.63 | 54.16 | 54.61 | 53.95 | 861831 |
| 1779402600 | 54.18 | -0.22 | -0.40 | 54.66 | 54.88 | 53.93 | 1727597 |
| 1779316200 | 54.4 | -0.44 | -0.80 | 54.58 | 55.22 | 54.16 | 1206844 |
| 1779229800 | 54.84 | 0.38 | 0.70 | 54.51 | 54.94 | 54.235 | 1171027 |
| 1779143400 | 54.46 | 0.41 | 0.76 | 53.95 | 54.64 | 53.75 | 1877844 |
| 1778884200 | 54.05 | 0.18 | 0.33 | 53.96 | 54.33 | 53.87 | 1810393 |
| 1778797800 | 53.87 | 0.7 | 1.32 | 53.11 | 53.925 | 53.11 | 1586818 |
| 1778711400 | 53.17 | -0.9 | -1.66 | 53.03 | 53.27 | 52.74 | 1138589 |
| 1778625000 | 54.07 | 0.63 | 1.18 | 53.6 | 54.16 | 53.1201 | 1297861 |
| 1778538600 | 53.44 | 0.28 | 0.53 | 53.31 | 53.68 | 53 | 1419299 |
| 1778279400 | 53.16 | -0.2 | -0.37 | 53.35 | 53.7293 | 52.95 | 1591988 |
| 1778193000 | 53.36 | 0.57 | 1.08 | 52.64 | 53.39 | 52.21 | 1207272 |
| 1778106600 | 52.79 | -1.11 | -2.06 | 53.21 | 53.405 | 52.54 | 1968271 |
| 1778020200 | 53.9 | -0.02 | -0.04 | 53.83 | 54.2499 | 53.59 | 1166834 |
| 1777933800 | 53.92 | 0.3 | 0.56 | 53.83 | 54.22 | 53.53 | 1702137 |
| 1777674600 | 53.62 | -0.5 | -0.92 | 53.96 | 54.08 | 53.41 | 1593466 |
| 1777588200 | 54.12 | 0.99 | 1.86 | 52.91 | 54.15 | 52.8301 | 1876937 |
| 1777501800 | 53.13 | 0.5 | 0.95 | 52.95 | 53.21 | 52.655 | 1112121 |
| 1777415400 | 52.63 | 0.61 | 1.17 | 52.44 | 52.705 | 52.1775 | 1332873 |
| 1777329000 | 52.02 | 0.12 | 0.23 | 52.06 | 52.38 | 51.88 | 949162 |
| 1777069800 | 51.9 | -0.26 | -0.50 | 52 | 52.11 | 51.555 | 1436058 |
| 1776983400 | 52.16 | 0.25 | 0.48 | 52.07 | 52.26 | 51.86 | 1590580 |
| 1776897000 | 51.91 | 0.45 | 0.87 | 51.59 | 51.95 | 51.58 | 2047829 |
| 1776810600 | 51.46 | 0.21 | 0.41 | 51.37 | 51.7099 | 51.015 | 1017859 |
| 1776724200 | 51.25 | 0.14 | 0.27 | 51.19 | 51.37 | 50.93 | 1097375 |
| 1776465000 | 51.11 | -0.54 | -1.05 | 51.24 | 51.24 | 50.52 | 2067185 |
| 1776378600 | 51.65 | 0.32 | 0.62 | 51.39 | 51.89 | 51.265 | 1020408 |
| 1776292200 | 51.33 | -0.22 | -0.43 | 51.51 | 51.61 | 51.23 | 1167112 |
| 1776205800 | 51.55 | -0.51 | -0.98 | 52.01 | 52.12 | 51.3 | 1549967 |
| 1776119400 | 52.06 | -0.24 | -0.46 | 52.7 | 52.74 | 51.7569 | 1446273 |
| 1775860200 | 52.3 | -0.06 | -0.11 | 52.33 | 52.67 | 52.2226 | 667639 |
