Hot Features
프리미엄
Kurv Yield Premium Strategy Amazon AMZN ETF (AMZP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8753 | -5.80228960396 | 32.32 | 32.32 | 30.16 | 4511 | 31.14936028 | SP |
| 4 | 1.8547 | 6.48723329836 | 28.59 | 32.32 | 28.59 | 3399 | 30.79718313 | SP |
| 12 | 3.0571 | 11.1623508449 | 27.3876 | 32.32 | 27.35 | 2481 | 29.84937242 | SP |
| 26 | -0.5453 | -1.75959987093 | 30.99 | 32.32 | 25.19 | 2027 | 29.6585853 | SP |
| 52 | 3.5783 | 13.3188666885 | 26.8664 | 32.32 | 25.19 | 1818 | 29.81091892 | SP |
| 156 | 5.4647 | 21.8763010408 | 24.98 | 32.32 | 24.97 | 1770 | 29.67890505 | SP |
| 260 | 5.4647 | 21.8763010408 | 24.98 | 32.32 | 24.97 | 1770 | 29.67890505 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 30.4447 | -0.9 | -2.87 | 30.6997 | 30.75 | 30.16 | 4664 |
| 1732059000 | 31.3443 | 0.46 | 1.49 | 31.07 | 31.42 | 30.7 | 8895 |
| 1731972600 | 30.8848 | -0.38 | -1.20 | 31.73 | 31.73 | 30.8848 | 2183 |
| 1731713400 | 31.26 | -0.73 | -2.29 | 31.56 | 31.6227 | 30.935 | 4935 |
| 1731627000 | 31.9933 | -0.12 | -0.36 | 32.32 | 32.32 | 31.9933 | 1877 |
| 1731540600 | 32.11 | 0.35 | 1.11 | 32.009999 | 32.159999 | 31.8775 | 1885 |
| 1731454200 | 31.7561 | 0.13 | 0.42 | 31.95 | 31.95 | 31.5972 | 4309 |
| 1731367800 | 31.6248 | -0.08 | -0.24 | 31.71 | 31.71 | 31.56 | 4759 |
| 1731108600 | 31.7007 | -0.09 | -0.30 | 30.43 | 31.74 | 30.43 | 1101 |
| 1731022200 | 31.7951 | 0.29 | 0.92 | 31.42 | 31.85 | 31.42 | 2017 |
| 1730935800 | 31.5043 | 0.74 | 2.42 | 31.08 | 31.5043 | 31.06 | 4574 |
| 1730849400 | 30.7599 | 0.42 | 1.39 | 30.58 | 30.7599 | 30.5249 | 2703 |
| 1730763000 | 30.338 | -0.19 | -0.62 | 30.55 | 30.55 | 30.3 | 5001 |
| 1730500200 | 30.527 | 1.65 | 5.71 | 31.04 | 31.04 | 30.4 | 7334 |
| 1730413800 | 28.8788 | -0.8 | -2.71 | 30.39 | 30.39 | 28.8788 | 4301 |
| 1730327400 | 29.6833 | 0.18 | 0.61 | 29.5033 | 29.8792 | 29.5033 | 520 |
| 1730241000 | 29.5033 | 0.3 | 1.04 | 29.74 | 29.74 | 29.2269 | 629 |
| 1730154600 | 29.1998 | 0.09 | 0.32 | 29.47 | 29.47 | 29.1998 | 953 |
| 1729895400 | 29.108 | 0.15 | 0.52 | 29.33 | 29.33 | 29.108 | 4293 |
| 1729809000 | 28.9575 | 0.26 | 0.89 | 28.59 | 29.02 | 28.59 | 1051 |
| 1729722600 | 28.7008 | -1.05 | -3.54 | 29.51 | 29.51 | 28.6917 | 3277 |
| 1729636200 | 29.7548 | 0.08 | 0.27 | 29.1 | 29.81 | 29.1 | 1967 |
| 1729549800 | 29.6734 | 0.01 | 0.04 | 30.14 | 30.14 | 29.4 | 2176 |
| 1729290600 | 29.6616 | 0.19 | 0.65 | 29.45 | 29.89 | 29.45 | 867 |
| 1729204200 | 29.4698 | 0.11 | 0.38 | 29.75 | 29.75 | 29.38 | 1054 |
| 1729117800 | 29.3587 | -0.07 | -0.22 | 29.62 | 29.62 | 29.3587 | 364 |
| 1729031400 | 29.4243 | -0.01 | -0.03 | 29.93 | 29.93 | 29.13 | 7958 |
| 1728945000 | 29.4346 | -0.15 | -0.50 | 29.18 | 29.58 | 29.18 | 1374 |
| 1728685800 | 29.5811 | 0.3 | 1.01 | 29.31 | 29.69 | 29.31 | 3879 |
| 1728599400 | 29.2847 | 0.19 | 0.65 | 29.2 | 29.34 | 29.2 | 1696 |
| 1728513000 | 29.0945 | 0.33 | 1.15 | 28.93 | 29.0945 | 28.7688 | 1690 |
| 1728426600 | 28.7634 | 0.3 | 1.04 | 28.78 | 28.78 | 28.59 | 1330 |
| 1728340200 | 28.4666 | -0.7 | -2.40 | 28.9 | 28.9 | 28.43 | 2066 |
| 1728081000 | 29.1675 | 0.59 | 2.07 | 29.23 | 29.23 | 28.88 | 1855 |
| 1727994600 | 28.577 | -0.41 | -1.41 | 28.62 | 28.75 | 28.5242 | 1036 |
| 1727908200 | 28.9857 | 0 | 0.00 | 29.07 | 29.07 | 28.92 | 602 |
| 1727821800 | 28.9852 | -0.25 | -0.86 | 29.14 | 29.14 | 28.75 | 1222 |
| 1727735400 | 29.2364 | -0.12 | -0.42 | 29.43 | 29.43 | 29.16 | 2291 |
| 1727476200 | 29.3587 | -0.21 | -0.71 | 29.36 | 29.59 | 29.3587 | 1072 |
| 1727389800 | 29.5692 | -0.09 | -0.30 | 29.56 | 29.74 | 29.56 | 1410 |
| 1727303400 | 29.6578 | -0.46 | -1.52 | 29.88 | 29.88 | 29.6578 | 842 |
| 1727217000 | 30.117 | 0.03 | 0.09 | 30.26 | 30.26 | 29.84 | 5867 |
| 1727130600 | 30.089 | 0.22 | 0.73 | 30 | 30.089 | 29.93 | 893 |
| 1726871400 | 29.87 | 0.13 | 0.44 | 29.85 | 29.87 | 29.61 | 1847 |
| 1726785000 | 29.7387 | 0.34 | 1.17 | 29.52 | 29.765 | 29.52 | 510 |
| 1726698600 | 29.3943 | -0.02 | -0.05 | 29.47 | 29.59 | 29.322 | 2562 |
| 1726612200 | 29.4101 | 0.18 | 0.62 | 29.55 | 29.55 | 29.4101 | 407 |
| 1726525800 | 29.2283 | -0.12 | -0.42 | 29.3 | 29.3 | 29.1 | 1846 |
| 1726266600 | 29.3525 | 0.03 | 0.11 | 29.15 | 29.45 | 29.15 | 1810 |
| 1726180200 | 29.32 | 0.22 | 0.74 | 29.24 | 29.325 | 29.12 | 988 |
| 1726093800 | 29.1036 | 0.54 | 1.88 | 28.56 | 29.1036 | 28.22 | 2446 |
| 1726007400 | 28.5668 | 0.52 | 1.85 | 28.49 | 28.615 | 28.2834 | 1176 |
| 1725921000 | 28.047 | 0.55 | 2.02 | 28.05 | 28.05 | 27.89 | 1283 |
| 1725661800 | 27.4922 | -0.81 | -2.86 | 28.45 | 28.45 | 27.4922 | 3711 |
| 1725575400 | 28.303 | 0.52 | 1.87 | 28.98 | 28.98 | 28.27 | 1962 |
| 1725489000 | 27.7834 | -0.39 | -1.37 | 28.05 | 28.15 | 27.7834 | 1420 |
| 1725402600 | 28.1698 | -0.43 | -1.51 | 28.51 | 28.51 | 28.11 | 3431 |
| 1725057000 | 28.6018 | 1.05 | 3.82 | 27.81 | 28.6018 | 27.81 | 1315 |
| 1724970600 | 27.5493 | 0.16 | 0.59 | 27.3876 | 27.94 | 27.35 | 4903 |
| 1724884200 | 27.3876 | -0.28 | -1.02 | 27.98 | 27.98 | 27.3876 | 2978 |
| 1724797800 | 27.67 | -0.42 | -1.48 | 28 | 28 | 27.67 | 2719 |
| 1724711400 | 28.0866 | -0.31 | -1.07 | 28.41 | 28.41 | 28.0299 | 4851 |
| 1724452200 | 28.3918 | 0.09 | 0.32 | 28.47 | 28.5896 | 28.315 | 2895 |
| 1724365800 | 28.3 | -0.56 | -1.93 | 29.14 | 29.14 | 28.3 | 4111 |
| 1724279400 | 28.8561 | -0.17 | -0.58 | 29.01 | 29.11 | 28.6601 | 1951 |
