Hot Features
프리미엄
QRAFT AI Enhanced US Large Cap Momentum ETF (AMOM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.18 | -10.7002685396 | 48.41 | 48.63 | 43.25 | 13204 | 46.3959563 | SP |
| 4 | -2.94 | -6.36777128005 | 46.17 | 48.63 | 43.25 | 14182 | 47.01513729 | SP |
| 12 | -3.07 | -6.63066954644 | 46.3 | 49.37 | 43.25 | 14289 | 46.99171611 | SP |
| 26 | 1.85 | 4.47075882069 | 41.38 | 49.37 | 37.77 | 14719 | 44.40019936 | SP |
| 52 | 5.31 | 14.003164557 | 37.92 | 49.37 | 34.93 | 11087 | 42.5623537 | SP |
| 156 | 17.12 | 65.5687476063 | 26.11 | 49.37 | 23.3348 | 5629 | 37.96618694 | SP |
| 260 | 16.75 | 63.2552870091 | 26.48 | 49.37 | 19.8567 | 6578 | 36.57872146 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 43.23 | -0.97 | -2.19 | 44.4 | 44.4 | 42.66 | 11392 |
| 1740180600 | 44.2 | -2.25 | -4.84 | 46.63 | 46.63 | 44.11 | 18330 |
| 1740094200 | 46.446 | -1.22 | -2.56 | 47.52 | 47.52 | 45.49 | 9643 |
| 1740007800 | 47.665 | -0.65 | -1.34 | 48.22 | 48.22 | 47.5 | 12064 |
| 1739921400 | 48.31 | 0.12 | 0.25 | 48.41 | 48.63 | 47.99 | 12779 |
| 1739575800 | 48.1882 | 0.57 | 1.19 | 47.84 | 48.24 | 47.76 | 7633 |
| 1739489400 | 47.62 | 0.54 | 1.15 | 47.52 | 47.8299 | 47.1001 | 4354 |
| 1739403000 | 47.0792 | -0.34 | -0.71 | 46.68 | 47.3033 | 46.33 | 12984 |
| 1739316600 | 47.4148 | -0.73 | -1.51 | 47.99 | 47.99 | 47.175 | 9777 |
| 1739230200 | 48.14 | 0.27 | 0.56 | 48.1 | 48.51 | 48.1 | 50542 |
| 1738971000 | 47.87 | -0.09 | -0.19 | 48.41 | 48.57 | 47.6901 | 5630 |
| 1738884600 | 47.9624 | 0.26 | 0.54 | 47.95 | 48.04 | 47.77 | 5271 |
| 1738798200 | 47.706 | 0.81 | 1.74 | 47.09 | 47.7838 | 47.09 | 6595 |
| 1738711800 | 46.8923 | 0.52 | 1.12 | 46.57 | 47.23 | 46.57 | 7676 |
| 1738625400 | 46.3746 | -0.12 | -0.25 | 45.44 | 46.59 | 45.0561 | 22987 |
| 1738366200 | 46.49 | -0.83 | -1.75 | 47.56 | 47.96 | 46.45 | 18990 |
| 1738279800 | 47.32 | 0.78 | 1.68 | 47.1 | 47.46 | 46.9848 | 26127 |
| 1738193400 | 46.54 | -0.25 | -0.53 | 46.74 | 46.74 | 46.42 | 6112 |
| 1738107000 | 46.79 | 1.3 | 2.86 | 46.02 | 46.84 | 45.36 | 8065 |
| 1738020600 | 45.4896 | -3.33 | -6.82 | 46.17 | 46.3624 | 45 | 20205 |
| 1737761400 | 48.82 | 0.06 | 0.12 | 49.37 | 49.37 | 48.73 | 5747 |
| 1737675000 | 48.76 | 0 | 0.00 | 48.76 | 48.76 | 48.76 | 0 |
| 1737588600 | 48.76 | 0.61 | 1.26 | 48.91 | 49.31 | 48.68 | 48893 |
| 1737502200 | 48.1512 | 0.65 | 1.37 | 47.6504 | 48.27 | 47.51 | 14467 |
| 1737156600 | 47.5 | 0.66 | 1.41 | 47.66 | 47.77 | 47.29 | 11505 |
| 1737070200 | 46.84 | 0.12 | 0.26 | 47.07 | 47.07 | 46.84 | 7997 |
| 1736983800 | 46.7177 | 1.21 | 2.66 | 46.56 | 46.8199 | 46.54 | 9107 |
| 1736897400 | 45.5083 | 0.24 | 0.53 | 45.7 | 45.8716 | 45.2642 | 4325 |
| 1736811000 | 45.27 | -0.22 | -0.49 | 44.75 | 45.27 | 44.5016 | 11589 |
| 1736551800 | 45.4927 | -0.55 | -1.19 | 45.0489 | 45.69 | 44.9465 | 8665 |
| 1736379000 | 46.0414 | 0.04 | 0.09 | 45.93 | 46.171 | 45.45 | 11118 |
| 1736292600 | 46 | -1.18 | -2.50 | 47.28 | 47.28 | 45.9 | 7032 |
| 1736206200 | 47.1795 | 0.61 | 1.31 | 47.24 | 47.72 | 47.02 | 60664 |
| 1735947000 | 46.5687 | 1.32 | 2.91 | 45.61 | 46.6899 | 45.61 | 29560 |
| 1735860600 | 45.25 | 0.07 | 0.15 | 45.29 | 45.67 | 44.86 | 14620 |
| 1735687800 | 45.18 | -0.68 | -1.48 | 46.01 | 46.01 | 45.17 | 6686 |
| 1735601400 | 45.8583 | -0.51 | -1.09 | 45.63 | 46.02 | 45.34 | 9635 |
| 1735342200 | 46.3642 | -0.87 | -1.83 | 47 | 47 | 46.0363 | 6275 |
| 1735255800 | 47.23 | -0.12 | -0.25 | 47.19 | 47.43 | 46.9107 | 10613 |
| 1735077840 | 47.35 | 0.86 | 1.84 | 46.75 | 47.35 | 46.65 | 6293 |
| 1734996600 | 46.4939 | 0.62 | 1.35 | 46.33 | 46.55 | 45.8 | 6558 |
| 1734737400 | 45.8758 | 0.45 | 0.98 | 45.11 | 46.52 | 45.0942 | 10135 |
| 1734651000 | 45.4304 | -0.15 | -0.33 | 46.4 | 46.4 | 45.35 | 4125 |
| 1734564600 | 45.58 | -2.25 | -4.70 | 47.99 | 48.009 | 45.52 | 26931 |
| 1734478200 | 47.83 | -0.97 | -1.99 | 48.11 | 48.51 | 47.5549 | 15669 |
| 1734391800 | 48.8 | 1.24 | 2.61 | 47.87 | 48.8 | 47.85 | 25355 |
| 1734132600 | 47.56 | 0.79 | 1.69 | 47.63 | 47.63 | 47.15 | 10492 |
| 1734046200 | 46.77 | -0.42 | -0.89 | 46.96 | 46.96 | 46.6731 | 7334 |
| 1733959800 | 47.19 | 1.15 | 2.50 | 46.6955 | 47.19 | 46.59 | 13332 |
| 1733873400 | 46.04 | -0.34 | -0.73 | 46.3361 | 46.5469 | 45.9522 | 11526 |
| 1733787000 | 46.38 | -1.15 | -2.42 | 47.68 | 47.68 | 46.17 | 18609 |
| 1733527800 | 47.53 | 0.52 | 1.10 | 47.38 | 47.53 | 47.32 | 22360 |
| 1733441400 | 47.0109 | -0.16 | -0.33 | 47.28 | 47.3491 | 46.9971 | 6453 |
| 1733355000 | 47.1679 | 0.6 | 1.30 | 46.97 | 47.17 | 46.8545 | 8255 |
| 1733268600 | 46.5648 | 0.24 | 0.53 | 46.39 | 46.5648 | 46.365 | 4762 |
| 1733182200 | 46.32 | 0.2 | 0.44 | 46.3 | 46.5 | 46.295 | 18545 |
| 1732917840 | 46.115 | 0.41 | 0.89 | 45.78 | 46.14 | 45.78 | 6541 |
| 1732750200 | 45.71 | -0.31 | -0.67 | 46.07 | 46.07 | 45.4 | 52493 |
| 1732663800 | 46.0174 | 0.19 | 0.41 | 45.96 | 46.0814 | 45.8 | 3994 |
| 1732577400 | 45.83 | 0.01 | 0.02 | 46.38 | 46.8648 | 45.74 | 14080 |
