Hot Features
프리미엄
Allianzim Us Large Cap Buffer20 Dec ETF (DECW)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.918635170604 | 30.48 | 30.76 | 30.2599 | 60968 | 30.51512733 | SP |
| 4 | 0.36 | 1.18421052632 | 30.4 | 31.49 | 30.2599 | 569032 | 30.69826582 | SP |
| 12 | 0.53 | 1.75322527291 | 30.23 | 31.49 | 30.22 | 182347 | 30.69290767 | SP |
| 26 | 1.14 | 3.84875084402 | 29.62 | 31.49 | 29.06 | 87844 | 30.66188719 | SP |
| 52 | 2.44 | 8.61581920904 | 28.32 | 31.49 | 27.91 | 49905 | 30.43434921 | SP |
| 156 | 5.71 | 22.7944111776 | 25.05 | 31.49 | 24.17 | 52622 | 28.0722551 | SP |
| 260 | 5.71 | 22.7944111776 | 25.05 | 31.49 | 24.17 | 52622 | 28.0722551 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.76 | 0.16 | 0.52 | 30.72 | 30.76 | 30.61 | 36644 |
| 1734996600 | 30.6 | 0.14 | 0.46 | 30.56 | 30.61 | 30.3708 | 77985 |
| 1734737400 | 30.4612 | 0.15 | 0.50 | 30.29 | 30.56 | 30.2599 | 72218 |
| 1734651000 | 30.31 | -0.03 | -0.10 | 30.48 | 30.48 | 30.3 | 57025 |
| 1734564600 | 30.34 | -0.34 | -1.11 | 30.77 | 30.77 | 30.3 | 88771 |
| 1734478200 | 30.68 | -0.09 | -0.28 | 30.76 | 30.76 | 30.6405 | 116518 |
| 1734391800 | 30.7666 | 0.05 | 0.15 | 30.71 | 30.8 | 30.66 | 48335 |
| 1734132600 | 30.72 | 0.01 | 0.02 | 30.84 | 30.84 | 30.64 | 56362 |
| 1734046200 | 30.7142 | -0.07 | -0.23 | 30.75 | 30.77 | 30.68 | 43026 |
| 1733959800 | 30.7862 | 0.08 | 0.25 | 30.8 | 30.81 | 30.7 | 71381 |
| 1733873400 | 30.71 | -0.03 | -0.10 | 30.73 | 30.75 | 30.68 | 104256 |
| 1733787000 | 30.74 | -0.07 | -0.23 | 30.92 | 30.92 | 30.7 | 125979 |
| 1733527800 | 30.81 | 0.04 | 0.13 | 30.87 | 30.87 | 30.71 | 138439 |
| 1733441400 | 30.77 | -0.04 | -0.14 | 31.49 | 31.49 | 30.7 | 119152 |
| 1733355000 | 30.814 | 0.07 | 0.22 | 30.75 | 30.85 | 30.6808 | 314267 |
| 1733268600 | 30.7449 | 0.04 | 0.14 | 30.89 | 30.89 | 30.625 | 477685 |
| 1733182200 | 30.7014 | 0.1 | 0.33 | 30.72 | 30.73 | 30.61 | 7820795 |
| 1732917840 | 30.6 | -0.05 | -0.16 | 30.4 | 30.6899 | 30.4 | 473739 |
| 1732750200 | 30.65 | 0.01 | 0.03 | 30.7 | 30.7 | 30.625 | 58857 |
| 1732663800 | 30.6409 | 0.03 | 0.09 | 30.67 | 30.67 | 30.58 | 40096 |
| 1732577400 | 30.6139 | 0.03 | 0.11 | 30.78 | 30.78 | 30.57 | 32163 |
| 1732318200 | 30.58 | -0.01 | -0.03 | 30.6599 | 30.6599 | 30.5601 | 12326 |
| 1732231800 | 30.59 | -0.02 | -0.08 | 30.59 | 30.63 | 30.59 | 5834 |
| 1732145400 | 30.6149 | 0.02 | 0.05 | 30.66 | 30.66 | 30.59 | 8832 |
| 1732059000 | 30.599 | 0.01 | 0.03 | 30.56 | 30.599 | 30.56 | 7169 |
| 1731972600 | 30.59 | 0 | 0.02 | 30.56 | 30.59 | 30.56 | 2396 |
| 1731713400 | 30.585 | 0 | 0.00 | 30.6 | 30.62 | 30.54 | 3357 |
| 1731627000 | 30.5849 | 0.02 | 0.06 | 30.5409 | 30.585 | 30.5409 | 1257 |
| 1731540600 | 30.5658 | 0 | 0.00 | 30.52 | 30.59 | 30.52 | 13885 |
| 1731454200 | 30.5653 | 0.04 | 0.12 | 30.54 | 30.5999 | 30.53 | 3151 |
| 1731367800 | 30.53 | -0.02 | -0.07 | 30.53 | 30.555 | 30.53 | 2350 |
| 1731108600 | 30.55 | 0.02 | 0.08 | 30.53 | 30.5999 | 30.52 | 6931 |
| 1731022200 | 30.5253 | 0.03 | 0.11 | 30.53 | 30.5799 | 30.49 | 7085 |
| 1730935800 | 30.4913 | -0 | -0.01 | 30.49 | 30.5396 | 30.49 | 8063 |
| 1730849400 | 30.4942 | 0.02 | 0.06 | 30.48 | 30.495 | 30.47 | 3919 |
| 1730763000 | 30.4752 | -0 | -0.00 | 30.48 | 30.48 | 30.45 | 4785 |
| 1730500200 | 30.476 | 0.06 | 0.18 | 30.49 | 30.49 | 30.44 | 12694 |
| 1730413800 | 30.42 | -0.01 | -0.04 | 30.44 | 30.44 | 30.42 | 1181 |
| 1730327400 | 30.4308 | -0.03 | -0.11 | 30.45 | 30.46 | 30.4308 | 821 |
| 1730241000 | 30.4652 | -0 | -0.00 | 30.4721 | 30.508 | 30.43 | 7231 |
| 1730154600 | 30.4665 | 0.02 | 0.07 | 30.45 | 30.4665 | 30.45 | 7643 |
| 1729895400 | 30.4452 | 0 | 0.02 | 30.24 | 30.48 | 30.24 | 3959 |
| 1729809000 | 30.4403 | 0.01 | 0.02 | 30.43 | 30.4403 | 30.42 | 999 |
| 1729722600 | 30.4352 | -0.01 | -0.03 | 30.22 | 30.48 | 30.22 | 2211 |
| 1729636200 | 30.4452 | 0 | 0.02 | 30.42 | 30.461 | 30.42 | 2271 |
| 1729549800 | 30.4402 | 0.01 | 0.02 | 30.41 | 30.45 | 30.41 | 1815 |
| 1729290600 | 30.4351 | 0.02 | 0.08 | 30.43 | 30.4351 | 30.3908 | 512 |
| 1729204200 | 30.4102 | 0.02 | 0.05 | 30.34 | 30.42 | 30.34 | 5110 |
| 1729117800 | 30.3952 | 0.02 | 0.05 | 30.4072 | 30.41 | 30.37 | 685 |
| 1729031400 | 30.3801 | -0.01 | -0.05 | 30.413 | 30.4299 | 30.3501 | 18260 |
| 1728945000 | 30.395 | 0.03 | 0.10 | 30.3951 | 30.42 | 30.36 | 1320 |
| 1728685800 | 30.365 | 0.04 | 0.15 | 30.34 | 30.4 | 30.3301 | 396 |
| 1728599400 | 30.321 | -0.01 | -0.03 | 30.32 | 30.325 | 30.3001 | 6000 |
| 1728513000 | 30.3303 | 0.03 | 0.10 | 30.29 | 30.3303 | 30.29 | 2905 |
| 1728426600 | 30.3 | 0.02 | 0.05 | 30.26 | 30.34 | 30.26 | 9593 |
| 1728340200 | 30.285 | -0.02 | -0.07 | 30.26 | 30.31 | 30.26 | 632 |
| 1728081000 | 30.3077 | 0.05 | 0.15 | 30.28 | 30.3077 | 30.27 | 1582 |
| 1727994600 | 30.2617 | -0.01 | -0.03 | 30.23 | 30.275 | 30.22 | 23256 |
| 1727908200 | 30.2701 | 0.01 | 0.03 | 30.24 | 30.2711 | 30.24 | 854 |
| 1727821800 | 30.2599 | -0.04 | -0.14 | 30.25 | 30.2599 | 30.24 | 1226 |
| 1727735400 | 30.3017 | 0.01 | 0.02 | 30.27 | 30.3017 | 30.2401 | 10803 |
| 1727476200 | 30.295 | 0.03 | 0.10 | 30.295 | 30.295 | 30.295 | 67 |
| 1727389800 | 30.2653 | -0.02 | -0.06 | 30.2501 | 30.295 | 30.2501 | 132201 |
