Hot Features
프리미엄
Alger 35 Etf (ATFV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1233 | -0.489015979281 | 25.2139 | 25.2139 | 24.11 | 12229 | 24.72901795 | SP |
| 4 | 1.9806 | 8.57031588057 | 23.11 | 25.2139 | 22.16 | 23789 | 23.8473294 | SP |
| 12 | 3.8196 | 17.9568426496 | 21.271 | 25.2139 | 19.4288 | 12486 | 23.2633294 | SP |
| 26 | 4.3806 | 21.1521004346 | 20.71 | 25.2139 | 18.3 | 9847 | 22.06755494 | SP |
| 52 | 9.2297 | 58.191527593 | 15.8609 | 25.2139 | 15.8609 | 7159 | 21.04257248 | SP |
| 156 | 0.9906 | 4.11037344398 | 24.1 | 25.2139 | 12.6957 | 3693 | 19.45029859 | SP |
| 260 | 5.2906 | 26.7202020202 | 19.8 | 25.2139 | 12.6957 | 4096 | 19.62770129 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 25.0906 | 0.11 | 0.43 | 25.04 | 25.1208 | 24.98 | 11357 |
| 1732145400 | 24.9828 | 0.19 | 0.76 | 24.715 | 24.9828 | 24.64 | 6571 |
| 1732059000 | 24.7949 | 0.24 | 1.00 | 24.36 | 24.8 | 24.3 | 33588 |
| 1731972600 | 24.55 | 0.32 | 1.33 | 24.15 | 24.55 | 24.11 | 15498 |
| 1731713400 | 24.2277 | -0.48 | -1.93 | 24.51 | 24.51 | 24.15 | 2041 |
| 1731627000 | 24.705 | -0.19 | -0.74 | 25.2139 | 25.2139 | 24.705 | 3449 |
| 1731540600 | 24.89 | 0.5 | 2.05 | 24.74 | 25.0399 | 24.74 | 13050 |
| 1731454200 | 24.39 | 0.09 | 0.36 | 24.35 | 24.39 | 24.2 | 87960 |
| 1731367800 | 24.3027 | -0.09 | -0.36 | 24.56 | 24.56 | 24.2157 | 107992 |
| 1731108600 | 24.39 | 0.31 | 1.29 | 24.3 | 24.39 | 24.17 | 1814 |
| 1731022200 | 24.0798 | 0.33 | 1.38 | 24.03 | 24.0798 | 24.03 | 918 |
| 1730935800 | 23.7517 | 0.51 | 2.20 | 23.465 | 23.78 | 23.43 | 3428 |
| 1730849400 | 23.24 | 0.68 | 3.03 | 22.75 | 23.24 | 22.75 | 2165 |
| 1730763000 | 22.5555 | -0.22 | -0.96 | 22.71 | 22.71 | 22.5555 | 68117 |
| 1730500200 | 22.7736 | 0.07 | 0.32 | 22.82 | 22.865 | 22.75 | 2979 |
| 1730413800 | 22.7 | -0.54 | -2.32 | 22.99 | 22.99 | 22.68 | 7087 |
| 1730327400 | 23.2392 | -0.2 | -0.85 | 23.38 | 23.38 | 23.2392 | 4792 |
| 1730241000 | 23.4394 | 0.22 | 0.94 | 23.32 | 23.453 | 23.32 | 50809 |
| 1730154600 | 23.2205 | 0.04 | 0.16 | 23.31 | 23.31 | 23.21 | 42267 |
| 1729895400 | 23.1826 | 0.18 | 0.76 | 23.12 | 23.3656 | 22.16 | 19007 |
| 1729809000 | 23.0075 | 0.07 | 0.31 | 23.11 | 23.11 | 22.75 | 2250 |
| 1729722600 | 22.936 | -0.35 | -1.49 | 23.28 | 23.3 | 22.936 | 871 |
| 1729636200 | 23.2823 | -0.14 | -0.59 | 23.21 | 23.3286 | 23.2 | 51439 |
| 1729549800 | 23.42 | 0.18 | 0.79 | 23.26 | 23.42 | 23.26 | 972 |
| 1729290600 | 23.236 | 0.22 | 0.94 | 23.2 | 23.27 | 23.2 | 1559 |
| 1729204200 | 23.02 | 0.03 | 0.13 | 23.29 | 23.29 | 21.99 | 46946 |
| 1729117800 | 22.99 | 0.22 | 0.97 | 22.96 | 22.99 | 22.76 | 465 |
| 1729031400 | 22.77 | -0.52 | -2.23 | 23.23 | 23.23 | 22.73 | 14291 |
| 1728945000 | 23.29 | 0.07 | 0.30 | 23.32 | 23.39 | 23.29 | 6265 |
| 1728685800 | 23.22 | 0.28 | 1.22 | 22.94 | 23.23 | 22.94 | 3269 |
| 1728599400 | 22.94 | 0.02 | 0.09 | 22.88 | 22.94 | 22.85 | 845 |
| 1728513000 | 22.92 | 0.17 | 0.76 | 22.9 | 22.92 | 22.82 | 2278 |
| 1728426600 | 22.7477 | 0.36 | 1.61 | 22.54 | 22.7536 | 22.54 | 1664 |
| 1728340200 | 22.3867 | -0.19 | -0.85 | 22.375 | 22.3867 | 22.375 | 499 |
| 1728081000 | 22.5785 | 0.41 | 1.84 | 22.38 | 22.5785 | 22.38 | 247 |
| 1727994600 | 22.1711 | -0.07 | -0.31 | 22.22 | 22.22 | 22.1711 | 172 |
| 1727908200 | 22.24 | 0.11 | 0.50 | 22.17 | 22.24 | 22.17 | 243 |
| 1727821800 | 22.13 | -0.17 | -0.76 | 22.35 | 22.35 | 22.03 | 452 |
| 1727735400 | 22.3 | 0.06 | 0.26 | 22.21 | 22.3 | 22.13 | 229 |
| 1727476200 | 22.242 | -0.25 | -1.10 | 22.46 | 22.46 | 22.242 | 300 |
| 1727389800 | 22.49 | 0.19 | 0.85 | 22.76 | 22.76 | 22.3293 | 2129 |
| 1727303400 | 22.3 | 0.06 | 0.26 | 22.27 | 22.4 | 22.27 | 876 |
| 1727217000 | 22.2429 | 0.17 | 0.78 | 22.1 | 22.2429 | 22.1 | 670 |
| 1727130600 | 22.07 | 0.13 | 0.58 | 22.12 | 22.12 | 22.04 | 14180 |
| 1726871400 | 21.9425 | 0.19 | 0.89 | 21.84 | 21.9425 | 21.84 | 1439 |
| 1726785000 | 21.7483 | 0.48 | 2.27 | 21.8 | 21.8 | 21.7483 | 35 |
| 1726698600 | 21.2663 | -0.03 | -0.16 | 21.39 | 21.47 | 21.2663 | 48038 |
| 1726612200 | 21.3 | 0.07 | 0.33 | 21.26 | 21.3 | 21.21 | 2168 |
| 1726525800 | 21.2308 | -0.02 | -0.09 | 21.16 | 21.2308 | 21.16 | 284 |
| 1726266600 | 21.2498 | 0.17 | 0.83 | 21.12 | 21.27 | 20.155 | 4442 |
| 1726180200 | 21.0757 | 0.31 | 1.47 | 20.89 | 21.0757 | 20.89 | 35207 |
| 1726093800 | 20.77 | 0.6 | 2.98 | 20.12 | 20.77 | 20.12 | 1128 |
| 1726007400 | 20.1693 | 0.18 | 0.90 | 20.12 | 20.1693 | 19.9862 | 1566 |
| 1725921000 | 19.9894 | 0.2 | 1.02 | 19.97 | 19.9894 | 19.8616 | 693 |
| 1725661800 | 19.7873 | -0.59 | -2.89 | 20.35 | 20.35 | 19.7873 | 1620 |
| 1725575400 | 20.3767 | 0.09 | 0.45 | 20.16 | 20.45 | 19.4288 | 2670 |
| 1725489000 | 20.2849 | -0.35 | -1.69 | 20.21 | 20.2849 | 20.04 | 533 |
| 1725402600 | 20.634 | -0.63 | -2.94 | 21.1 | 21.1 | 20.6264 | 2454 |
| 1725057000 | 21.26 | 0.19 | 0.90 | 21.2 | 21.33 | 21.09 | 5294 |
| 1724970600 | 21.07 | -0.24 | -1.13 | 21.271 | 21.271 | 21.03 | 2460 |
| 1724884200 | 21.31 | -0.16 | -0.75 | 21.4 | 21.4 | 21.1868 | 10166 |
| 1724797800 | 21.47 | 0.16 | 0.73 | 21.35 | 21.48 | 21.35 | 13356 |
| 1724711400 | 21.3137 | -0.09 | -0.43 | 21.51 | 21.51 | 21.3137 | 2614 |
| 1724452200 | 21.4066 | 0.19 | 0.91 | 21.39 | 21.48 | 21.3691 | 3266 |
| 1724365800 | 21.2129 | -0.14 | -0.67 | 21.63 | 21.63 | 21.2129 | 217 |
