Hot Features
프리미엄
Kurv Yield Premium Strategy Amazon AMZN ETF (AMZP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1393 | 0.526455026455 | 26.46 | 26.84 | 25.91 | 6983 | 26.5792128 | SP |
| 4 | 0.2793 | 1.06117021277 | 26.32 | 27.03 | 24.35 | 10107 | 25.83602908 | SP |
| 12 | -1.8107 | -6.37346004928 | 28.41 | 31.46 | 24.35 | 16971 | 28.15265354 | SP |
| 26 | -3.1507 | -10.5905882353 | 29.75 | 31.46 | 22.11 | 21702 | 26.28612934 | SP |
| 52 | -2.2507 | -7.8013864818 | 28.85 | 31.77 | 22.11 | 15738 | 27.17108861 | SP |
| 156 | 1.6193 | 6.48238590873 | 24.98 | 34.67 | 22.11 | 9705 | 28.16396986 | SP |
| 260 | 1.6193 | 6.48238590873 | 24.98 | 34.67 | 22.11 | 9705 | 28.16396986 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 26.5993 | -0.16 | -0.58 | 26.99 | 27.13 | 26.54 | 25524 |
| 1783636200 | 26.755 | 0.31 | 1.17 | 25.965 | 26.755 | 25.91 | 9518 |
| 1783549800 | 26.4443 | -0.21 | -0.80 | 26.52 | 26.52 | 26.15 | 5529 |
| 1783463400 | 26.658 | 0.2 | 0.77 | 26.73 | 26.84 | 26.36 | 3316 |
| 1783377000 | 26.455 | 0.12 | 0.44 | 26.46 | 26.58 | 26.141 | 9568 |
| 1783031400 | 26.3382 | 0.15 | 0.57 | 26.185 | 26.65 | 26.185 | 8804 |
| 1782945000 | 26.1899 | 0.37 | 1.44 | 25.99 | 26.5 | 25.54 | 5904 |
| 1782858600 | 25.8175 | -0.18 | -0.68 | 25.76 | 26.02 | 25.75 | 14476 |
| 1782772200 | 25.9949 | 0.93 | 3.70 | 25.4 | 26.72 | 25.37 | 14426 |
| 1782513000 | 25.0672 | 0.63 | 2.59 | 24.525 | 25.07 | 24.5 | 10123 |
| 1782426600 | 24.4343 | -0.88 | -3.49 | 25.14 | 25.14 | 24.35 | 14496 |
| 1782340200 | 25.3175 | -0.04 | -0.16 | 25.27 | 26.095 | 25.27 | 10347 |
| 1782253800 | 25.3579 | 0.12 | 0.48 | 25.11 | 25.5099 | 25.09 | 6609 |
| 1782167400 | 25.2361 | -1.3 | -4.88 | 26.37 | 26.48 | 25.17 | 15423 |
| 1781821800 | 26.532 | 0.75 | 2.92 | 26.09 | 26.57 | 25.5501 | 6536 |
| 1781735400 | 25.78 | -0.96 | -3.58 | 26.55 | 26.55 | 25.665 | 21565 |
| 1781649000 | 26.7373 | 0 | 0.01 | 26.9 | 27.03 | 26.69 | 5620 |
| 1781562600 | 26.7356 | 0.89 | 3.46 | 26.32 | 26.8399 | 26.32 | 9035 |
| 1781303400 | 25.8412 | -0.37 | -1.40 | 26.32 | 26.32 | 25.55 | 10629 |
| 1781217000 | 26.2081 | 0.34 | 1.31 | 25.84 | 26.23 | 25.21 | 91094 |
| 1781130600 | 25.87 | -1.07 | -3.96 | 26.39 | 26.39 | 25.76 | 34573 |
| 1781044200 | 26.937 | -0.09 | -0.34 | 27.27 | 27.5 | 26.49 | 28769 |
| 1780957800 | 27.03 | -0.23 | -0.83 | 27.13 | 27.435 | 26.87 | 24575 |
| 1780698600 | 27.2576 | -0.8 | -2.86 | 28.09 | 28.2983 | 27.105 | 17962 |
| 1780612200 | 28.06 | 0.41 | 1.48 | 27.96 | 28.26 | 27.9 | 12987 |
| 1780525800 | 27.65 | -0.78 | -2.73 | 28.14 | 28.28 | 27.385 | 10164 |
| 1780439400 | 28.4257 | -0.55 | -1.91 | 28.5 | 28.92 | 28.21 | 8068 |
| 1780353000 | 28.98 | -1.29 | -4.26 | 29.7 | 29.7 | 28.98 | 17085 |
| 1780093800 | 30.27 | -0.25 | -0.82 | 30.25 | 30.545 | 30.08 | 57817 |
| 1780007400 | 30.52 | 0.28 | 0.93 | 30.39 | 30.56 | 30.015 | 2989 |
| 1779921000 | 30.24 | 0.7 | 2.36 | 29.59 | 30.2578 | 29.58 | 8991 |
| 1779834600 | 29.5432 | -0.11 | -0.36 | 29.96 | 29.965 | 29.13 | 9456 |
| 1779489000 | 29.65 | -0.23 | -0.77 | 29.91 | 30 | 29.65 | 13707 |
| 1779402600 | 29.88 | 0.37 | 1.24 | 29.33 | 29.88 | 29.14 | 12286 |
| 1779316200 | 29.5126 | 0.76 | 2.65 | 28.92 | 29.5126 | 28.905 | 25511 |
| 1779229800 | 28.75 | -0.71 | -2.41 | 29.1 | 29.1 | 28.38 | 29524 |
| 1779143400 | 29.46 | 0.09 | 0.32 | 29.3 | 29.87 | 29.3 | 32191 |
| 1778884200 | 29.3653 | -0.37 | -1.26 | 29.31 | 29.3781 | 29.03 | 5491 |
| 1778797800 | 29.74 | -0.45 | -1.48 | 30.05 | 30.235 | 29.74 | 11556 |
| 1778711400 | 30.1866 | 0.26 | 0.86 | 29.49 | 30.2286 | 29.39 | 7401 |
| 1778625000 | 29.93 | -0.5 | -1.64 | 30.15 | 30.21 | 29.6 | 16807 |
| 1778538600 | 30.43 | -0.48 | -1.55 | 30.55 | 30.91 | 30.43 | 11325 |
| 1778279400 | 30.91 | 0.23 | 0.76 | 30.71 | 30.93 | 30.555 | 10661 |
| 1778193000 | 30.678 | -0.47 | -1.50 | 31.25 | 31.25 | 30.678 | 12756 |
| 1778106600 | 31.145 | 0.16 | 0.53 | 30.9 | 31.39 | 30.845 | 14335 |
| 1778020200 | 30.9809 | 0.26 | 0.85 | 31.2 | 31.46 | 30.9259 | 18159 |
| 1777933800 | 30.72 | 0.44 | 1.46 | 30.44 | 31.19 | 30.3 | 31788 |
| 1777674600 | 30.277 | 0.45 | 1.50 | 29.83 | 30.75 | 29.72 | 9961 |
| 1777588200 | 29.83 | 0.39 | 1.32 | 30.86 | 30.86 | 28.74 | 19967 |
| 1777501800 | 29.44 | 0.46 | 1.59 | 28.93 | 29.76 | 28.93 | 12138 |
| 1777415400 | 28.98 | -0.24 | -0.81 | 28.91 | 29.21 | 28.8 | 20482 |
| 1777329000 | 29.216 | -0.34 | -1.14 | 29.6 | 29.6 | 29.2 | 13500 |
| 1777069800 | 29.552 | 1.04 | 3.66 | 29.03 | 29.64 | 28.93 | 19201 |
| 1776983400 | 28.508 | 0.01 | 0.03 | 28.48 | 28.91 | 28.34 | 21421 |
| 1776897000 | 28.5 | 0.6 | 2.15 | 28.16 | 28.56 | 27.92 | 19676 |
| 1776810600 | 27.9 | 0.31 | 1.12 | 28.43 | 28.43 | 27.78 | 19225 |
| 1776724200 | 27.59 | -0.28 | -1.00 | 27.69 | 27.809 | 27.28 | 28663 |
| 1776465000 | 27.87 | 0.1 | 0.36 | 28.41 | 28.58 | 27.87 | 23189 |
| 1776378600 | 27.77 | 0.11 | 0.40 | 27.67 | 27.8 | 27.26 | 16173 |
| 1776292200 | 27.66 | -0.41 | -1.46 | 27.72 | 27.76 | 27.571 | 22872 |
| 1776205800 | 28.07 | 1.11 | 4.12 | 27.24 | 28.25 | 27.24 | 16162 |
| 1776119400 | 26.96 | 0.2 | 0.75 | 26.79 | 27.03 | 26.58 | 21845 |
