
Allianzim US Equity 6 Month Floor 5 April to October ETF (FLAO)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7171 | -2.53705099221 | 28.2651 | 28.2651 | 27.548 | 589 | 27.89425522 | SP |
4 | -0.392 | -1.40300644238 | 27.94 | 28.304 | 27.548 | 1313 | 28.01888121 | SP |
12 | -0.312 | -1.11988513999 | 27.86 | 28.304 | 27.3401 | 1319 | 27.78423678 | SP |
26 | 1.084 | 4.0961305925 | 26.464 | 28.304 | 25.72 | 2368 | 27.05866712 | SP |
52 | 2.528 | 10.1039168665 | 25.02 | 28.304 | 24.28 | 26805 | 25.17223612 | SP |
156 | 2.528 | 10.1039168665 | 25.02 | 28.304 | 24.28 | 26805 | 25.17223612 | SP |
260 | 2.528 | 10.1039168665 | 25.02 | 28.304 | 24.28 | 26805 | 25.17223612 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740612600 | 27.85 | -0.01 | -0.04 | 27.85 | 27.85 | 27.85 | 4 |
1740526200 | 27.8624 | -0.09 | -0.33 | 27.83 | 27.919 | 27.83 | 2282 |
1740439800 | 27.9534 | -0.08 | -0.29 | 28.015 | 28.015 | 27.9534 | 243 |
1740180600 | 28.035 | -0.23 | -0.81 | 28.1753 | 28.1753 | 28.035 | 413 |
1740094200 | 28.2651 | -0.04 | -0.14 | 28.2651 | 28.2651 | 28.2651 | 1 |
1740007800 | 28.304 | 0.06 | 0.22 | 28.21 | 28.304 | 28.21 | 51 |
1739921400 | 28.2411 | 0.01 | 0.04 | 28.26 | 28.26 | 28.2411 | 179 |
1739575800 | 28.2296 | 0.05 | 0.17 | 28.21 | 28.269 | 28.2 | 940 |
1739489400 | 28.1818 | 0.14 | 0.49 | 28.1503 | 28.1818 | 28.1503 | 998 |
1739403000 | 28.045 | -0.05 | -0.17 | 28.0956 | 28.0956 | 28.045 | 203 |
1739316600 | 28.0936 | 0.01 | 0.03 | 28.13 | 28.13 | 28.0936 | 87 |
1739230200 | 28.0848 | 0.1 | 0.37 | 28.0798 | 28.0848 | 28.0798 | 364 |
1738971000 | 27.9803 | -0.11 | -0.41 | 27.9803 | 27.9803 | 27.9803 | 43 |
1738884600 | 28.0941 | 0.06 | 0.22 | 28.04 | 28.1 | 28.04 | 942 |
1738798200 | 28.033 | 0.06 | 0.20 | 27.89 | 28.033 | 27.89 | 807 |
1738711800 | 27.9763 | 0.1 | 0.37 | 27.98 | 27.989 | 27.9763 | 806 |
1738625400 | 27.8741 | -0.09 | -0.32 | 27.85 | 27.8741 | 27.85 | 95 |
1738366200 | 27.9633 | -0.05 | -0.18 | 28.1 | 28.1 | 27.9633 | 296 |
1738279800 | 28.0127 | 0.05 | 0.18 | 27.94 | 28.05 | 27.93 | 16190 |
1738193400 | 27.9631 | -0.06 | -0.20 | 27.95 | 27.9631 | 27.95 | 168 |
1738107000 | 28.0194 | 0.14 | 0.50 | 28.0194 | 28.0194 | 28.0194 | 152 |
1738020600 | 27.8808 | -0.2 | -0.70 | 27.87 | 27.8808 | 27.87 | 109 |
1737761400 | 28.0762 | 0.05 | 0.19 | 28.1 | 28.11 | 28.0762 | 2991 |
1737675000 | 28.0231 | 0 | 0.00 | 28.0231 | 28.0231 | 28.0231 | 0 |
1737588600 | 28.0231 | 0.05 | 0.19 | 28.0432 | 28.0432 | 28.02 | 266 |
1737502200 | 27.9696 | 0.14 | 0.51 | 27.94 | 27.9696 | 27.94 | 116 |
1737156600 | 27.8278 | 0.12 | 0.42 | 27.8278 | 27.8278 | 27.8278 | 2 |
1737070200 | 27.712 | -0.01 | -0.04 | 27.74 | 27.74 | 27.712 | 110 |
1736983800 | 27.7242 | 0.31 | 1.13 | 27.66 | 27.7242 | 27.66 | 10264 |
1736897400 | 27.4134 | -0 | -0.00 | 27.43 | 27.43 | 27.37 | 466 |
1736811000 | 27.4135 | 0.01 | 0.05 | 27.3401 | 27.4135 | 27.3401 | 298 |
1736551800 | 27.3995 | -0.21 | -0.78 | 27.41 | 27.42 | 27.39 | 432 |
1736379000 | 27.614 | 0.02 | 0.09 | 27.59 | 27.614 | 27.56 | 821 |
1736292600 | 27.5898 | -0.14 | -0.51 | 27.6301 | 27.66 | 27.5898 | 2141 |
1736206200 | 27.73 | 0.06 | 0.23 | 27.8 | 27.8 | 27.73 | 590 |
1735947000 | 27.6655 | 0.19 | 0.67 | 27.5601 | 27.69 | 27.5601 | 919 |
1735860600 | 27.4802 | -0.02 | -0.07 | 27.5 | 27.5 | 27.42 | 3494 |
1735687800 | 27.4991 | -0.09 | -0.34 | 27.54 | 27.56 | 27.48 | 12823 |
1735601400 | 27.5924 | -0.12 | -0.42 | 27.53 | 27.6 | 27.53 | 285 |
1735342200 | 27.7099 | -0.13 | -0.47 | 27.7099 | 27.7099 | 27.7099 | 46 |
1735255800 | 27.8406 | 0.02 | 0.07 | 27.8406 | 27.8406 | 27.8406 | 11 |
1735077840 | 27.82 | 0.12 | 0.43 | 27.82 | 27.82 | 27.82 | 100 |
1734996600 | 27.6999 | 0.09 | 0.33 | 27.56 | 27.6999 | 27.56 | 2736 |
1734737400 | 27.6075 | 0.12 | 0.44 | 27.46 | 27.63 | 27.46 | 775 |
1734651000 | 27.4873 | -0.02 | -0.08 | 27.49 | 27.5101 | 27.4873 | 248 |
1734564600 | 27.5104 | -0.32 | -1.15 | 27.5104 | 27.5104 | 27.5104 | 81 |
1734478200 | 27.8298 | -0.02 | -0.08 | 27.84 | 27.84 | 27.79 | 330 |
1734391800 | 27.8528 | 0.03 | 0.12 | 27.83 | 27.8528 | 27.83 | 8 |
1734132600 | 27.8189 | 0.01 | 0.03 | 27.83 | 27.83 | 27.79 | 328 |
1734046200 | 27.81 | -0.05 | -0.16 | 27.82 | 27.82 | 27.79 | 1213 |
1733959800 | 27.8551 | 0.08 | 0.31 | 27.8201 | 27.8551 | 27.8201 | 480 |
1733873400 | 27.7702 | -0.02 | -0.09 | 27.815 | 27.815 | 27.7702 | 2111 |
1733787000 | 27.7951 | -0.06 | -0.23 | 27.7951 | 27.7951 | 27.7951 | 0 |
1733527800 | 27.8581 | 0.03 | 0.12 | 27.8581 | 27.8581 | 27.8581 | 3 |
1733441400 | 27.8251 | -0.01 | -0.04 | 27.86 | 27.8714 | 27.8251 | 1380 |
1733355000 | 27.8351 | 0.04 | 0.16 | 27.79 | 27.8351 | 27.79 | 194 |
1733268600 | 27.7919 | 0.01 | 0.04 | 27.7919 | 27.7919 | 27.7919 | 16 |
1733182200 | 27.7799 | 0.02 | 0.07 | 27.75 | 27.7799 | 27.75 | 13110 |
1732917840 | 27.76 | 0.07 | 0.27 | 27.779 | 27.78 | 27.7414 | 1366 |
1732750200 | 27.6851 | -0.03 | -0.11 | 27.6851 | 27.6851 | 27.6851 | 44 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관