Hot Features
프리미엄
AllianzIM US Equity Buffer15 Uncapped Aug ETF (AUGU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2989 | 1.13335178648 | 26.3731 | 26.765 | 26.3731 | 393 | 26.6936891 | SP |
| 4 | 0.552 | 2.11332312404 | 26.12 | 26.765 | 25.6699 | 1887 | 26.44138342 | SP |
| 12 | 1.432 | 5.6735340729 | 25.24 | 26.765 | 24.66 | 2750 | 25.76671762 | SP |
| 26 | 1.532 | 6.0938743039 | 25.14 | 26.765 | 23.99 | 7850 | 25.15411636 | SP |
| 52 | 1.532 | 6.0938743039 | 25.14 | 26.765 | 23.99 | 7850 | 25.15411636 | SP |
| 156 | 1.532 | 6.0938743039 | 25.14 | 26.765 | 23.99 | 7850 | 25.15411636 | SP |
| 260 | 1.532 | 6.0938743039 | 25.14 | 26.765 | 23.99 | 7850 | 25.15411636 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.672 | -0.09 | -0.35 | 26.765 | 26.765 | 26.672 | 89 |
| 1732663800 | 26.765 | 0.13 | 0.47 | 26.6395 | 26.765 | 26.6395 | 960 |
| 1732577400 | 26.6395 | 0.06 | 0.24 | 26.5765 | 26.6395 | 26.5765 | 784 |
| 1732318200 | 26.5765 | 0.06 | 0.24 | 26.5132 | 26.5765 | 26.5132 | 219 |
| 1732231800 | 26.5132 | 0.13 | 0.49 | 26.3839 | 26.5132 | 26.3839 | 0 |
| 1732145400 | 26.3839 | 0.01 | 0.04 | 26.3731 | 26.3839 | 26.3731 | 1 |
| 1732059000 | 26.3731 | 0.07 | 0.26 | 26.3049 | 26.38 | 26.3049 | 455 |
| 1731972600 | 26.3049 | 0.06 | 0.21 | 26.2493 | 26.3049 | 26.2493 | 0 |
| 1731713400 | 26.2493 | -0.27 | -1.02 | 26.5211 | 26.5211 | 26.2493 | 2334 |
| 1731627000 | 26.5211 | -0.13 | -0.48 | 26.6482 | 26.6482 | 26.49 | 82 |
| 1731540600 | 26.6482 | 0.02 | 0.07 | 26.6298 | 26.6856 | 26.6298 | 3378 |
| 1731454200 | 26.6298 | -0.06 | -0.23 | 26.6911 | 26.6911 | 26.6298 | 0 |
| 1731367800 | 26.6911 | 0.01 | 0.02 | 26.6845 | 26.6911 | 26.67 | 154 |
| 1731108600 | 26.6845 | 0.1 | 0.37 | 26.586 | 26.6845 | 26.586 | 3 |
| 1731022200 | 26.586 | 0.16 | 0.60 | 26.4279 | 26.64 | 26.4279 | 20773 |
| 1730935800 | 26.4279 | 0.54 | 2.08 | 26.3 | 26.4279 | 26.3 | 2383 |
| 1730849400 | 25.8889 | 0.22 | 0.85 | 25.6699 | 25.91 | 25.6699 | 4193 |
| 1730763000 | 25.6699 | -0.07 | -0.26 | 25.7373 | 25.7373 | 25.6699 | 0 |
| 1730500200 | 25.7373 | 0.05 | 0.18 | 25.6908 | 25.79 | 25.6908 | 2011 |
| 1730413800 | 25.6908 | -0.35 | -1.34 | 26.0389 | 26.0389 | 25.6908 | 0 |
| 1730327400 | 26.0389 | -0.08 | -0.31 | 26.12 | 26.12 | 26.0389 | 0 |
| 1730241000 | 26.12 | 0.04 | 0.15 | 26.3 | 26.3 | 26.12 | 536 |
| 1730154600 | 26.0808 | 0.07 | 0.27 | 26.0101 | 26.0841 | 26.0101 | 463 |
| 1729895400 | 26.0101 | -0.01 | -0.05 | 26.0227 | 26.0227 | 26.0101 | 28 |
| 1729809000 | 26.0227 | 0.06 | 0.22 | 25.9648 | 26.0227 | 25.9648 | 0 |
| 1729722600 | 25.9648 | -0.22 | -0.84 | 26.1848 | 26.1848 | 25.89 | 3229 |
| 1729636200 | 26.1848 | 0.03 | 0.11 | 26.1571 | 26.1848 | 26.1409 | 192 |
| 1729549800 | 26.1571 | -0.06 | -0.22 | 26.2149 | 26.2149 | 26.1571 | 0 |
| 1729290600 | 26.2149 | 0.07 | 0.27 | 26.1451 | 26.2599 | 26.1451 | 1007 |
| 1729204200 | 26.1451 | -0.01 | -0.04 | 26.1549 | 26.155 | 26.1451 | 100 |
| 1729117800 | 26.1549 | 0.1 | 0.39 | 26.0538 | 26.1549 | 26.0538 | 100 |
| 1729031400 | 26.0538 | -0.17 | -0.64 | 26.2203 | 26.2203 | 26.0538 | 123 |
| 1728945000 | 26.2203 | 0.17 | 0.64 | 26.0544 | 26.2203 | 26.0544 | 1066 |
| 1728685800 | 26.0544 | 0.13 | 0.52 | 25.9198 | 26.0544 | 25.9198 | 27 |
| 1728599400 | 25.9198 | -0.05 | -0.19 | 25.9694 | 25.9694 | 25.86 | 10100 |
| 1728513000 | 25.9694 | 0.14 | 0.55 | 25.8283 | 25.9694 | 25.8283 | 616 |
| 1728426600 | 25.8283 | 0.2 | 0.79 | 25.6257 | 25.8283 | 25.6257 | 0 |
| 1728340200 | 25.6257 | -0.19 | -0.74 | 25.817 | 25.817 | 25.6218 | 1008 |
| 1728081000 | 25.817 | 0.17 | 0.68 | 25.6431 | 25.817 | 25.6431 | 6243 |
| 1727994600 | 25.6431 | -0.05 | -0.19 | 25.6922 | 25.6922 | 25.58 | 14612 |
| 1727908200 | 25.6922 | -0.01 | -0.03 | 25.7 | 25.71 | 25.66 | 2197 |
| 1727821800 | 25.7 | -0.15 | -0.57 | 25.8473 | 25.8473 | 25.6695 | 5684 |
| 1727735400 | 25.8473 | 0.05 | 0.19 | 25.7989 | 25.8473 | 25.72 | 101 |
| 1727476200 | 25.7989 | 0.02 | 0.08 | 25.7795 | 25.8893 | 25.7501 | 26028 |
| 1727389800 | 25.7795 | 0.08 | 0.33 | 25.6953 | 25.81 | 25.6953 | 1733 |
| 1727303400 | 25.6953 | -0.02 | -0.07 | 25.713 | 25.84 | 25.6953 | 2894 |
| 1727217000 | 25.713 | -0.08 | -0.30 | 25.79 | 25.79 | 25.6944 | 3156 |
| 1727130600 | 25.79 | 0.16 | 0.64 | 25.6256 | 25.79 | 25.6256 | 1443 |
| 1726871400 | 25.6256 | -0.06 | -0.25 | 25.69 | 25.69 | 25.6096 | 1716 |
| 1726785000 | 25.69 | 0.33 | 1.31 | 25.3572 | 25.78 | 25.3572 | 6509 |
| 1726698600 | 25.3572 | -0.04 | -0.17 | 25.4002 | 25.4287 | 25.3572 | 785 |
| 1726612200 | 25.4002 | -0.04 | -0.16 | 25.44 | 25.44 | 25.3983 | 473 |
| 1726525800 | 25.44 | 0.06 | 0.22 | 25.3849 | 25.44 | 25.3849 | 1011 |
| 1726266600 | 25.3849 | 0.13 | 0.51 | 25.2566 | 25.4199 | 25.2566 | 2034 |
| 1726180200 | 25.2566 | 0.13 | 0.50 | 25.1297 | 25.2566 | 25.1297 | 90 |
| 1726093800 | 25.1297 | 0.17 | 0.70 | 24.9558 | 25.1297 | 24.66 | 6561 |
| 1726007400 | 24.9558 | 0.05 | 0.18 | 24.91 | 24.98 | 24.8199 | 2238 |
| 1725921000 | 24.91 | 0.21 | 0.87 | 24.8 | 24.91 | 24.8 | 11933 |
| 1725661800 | 24.696 | -0.26 | -1.04 | 24.9565 | 24.9799 | 24.696 | 1198 |
| 1725575400 | 24.9565 | -0.07 | -0.29 | 25.0294 | 25.0294 | 24.94 | 3844 |
| 1725489000 | 25.0294 | 0.02 | 0.07 | 25.24 | 25.24 | 24.98 | 6220 |
| 1725402600 | 25.013 | -0.39 | -1.55 | 25.34 | 25.34 | 25.013 | 4037 |
| 1725057000 | 25.4076 | 0.17 | 0.66 | 25.35 | 25.4076 | 25.3 | 7206 |
| 1724970600 | 25.24 | -0.03 | -0.12 | 25.27 | 25.38 | 25.21 | 2367 |
