Hot Features
프리미엄
FPA Short Duration Government ETF (FPAS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1685 | 0.681877043608 | 24.7112 | 24.8797 | 24.7112 | 352 | 24.73874507 | SP |
| 4 | 0.2043 | 0.827950104152 | 24.6754 | 24.94 | 24.6342 | 248 | 24.78170221 | SP |
| 12 | -0.1304 | -0.521389358699 | 25.0101 | 25.1561 | 24.43 | 512 | 24.79399698 | SP |
| 26 | -0.1703 | -0.679840319361 | 25.05 | 25.1561 | 24.43 | 652 | 24.84516993 | SP |
| 52 | -0.1703 | -0.679840319361 | 25.05 | 25.1561 | 24.43 | 652 | 24.84516993 | SP |
| 156 | -0.1703 | -0.679840319361 | 25.05 | 25.1561 | 24.43 | 652 | 24.84516993 | SP |
| 260 | -0.1703 | -0.679840319361 | 25.05 | 25.1561 | 24.43 | 652 | 24.84516993 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 24.8797 | 0.08 | 0.34 | 24.09 | 24.8797 | 24.09 | 1 |
| 1740094200 | 24.795 | 0.03 | 0.11 | 24.7666 | 24.795 | 24.7666 | 1 |
| 1740007800 | 24.7666 | 0.04 | 0.18 | 24.7218 | 24.77 | 24.7218 | 306 |
| 1739921400 | 24.7218 | -0.07 | -0.28 | 24.79 | 24.79 | 24.7218 | 954 |
| 1739575800 | 24.79 | 0.08 | 0.32 | 24.7112 | 24.81 | 24.7112 | 148 |
| 1739489400 | 24.7112 | 0 | 0.01 | 24.6342 | 24.75 | 24.6342 | 715 |
| 1739403000 | 24.7096 | -0.11 | -0.42 | 24.8148 | 24.8148 | 24.7096 | 1 |
| 1739316600 | 24.8148 | -0.03 | -0.10 | 24.8404 | 24.8404 | 24.8148 | 0 |
| 1739230200 | 24.8404 | 0.01 | 0.03 | 24.8318 | 24.8404 | 24.8318 | 0 |
| 1738971000 | 24.8318 | -0.07 | -0.29 | 24.9038 | 24.9038 | 24.8318 | 0 |
| 1738884600 | 24.9038 | -0.01 | -0.04 | 24.9148 | 24.92 | 24.9038 | 270 |
| 1738798200 | 24.9148 | 0.07 | 0.26 | 24.8497 | 24.94 | 24.8497 | 143 |
| 1738711800 | 24.8497 | 0.05 | 0.22 | 24.7956 | 24.87 | 24.7956 | 327 |
| 1738625400 | 24.7956 | -0.02 | -0.06 | 24.8116 | 24.82 | 24.7956 | 834 |
| 1738366200 | 24.8116 | -0.01 | -0.05 | 24.8236 | 24.8236 | 24.8116 | 0 |
| 1738279800 | 24.8236 | 0.03 | 0.11 | 24.7958 | 24.8236 | 24.7958 | 0 |
| 1738193400 | 24.7958 | -0.02 | -0.09 | 24.8178 | 24.8178 | 24.7958 | 506 |
| 1738107000 | 24.8178 | 0 | 0.01 | 24.815 | 24.8178 | 24.79 | 500 |
| 1738020600 | 24.815 | 0.11 | 0.43 | 24.7098 | 24.815 | 24.7098 | 0 |
| 1737761400 | 24.7098 | 0.01 | 0.06 | 24.6754 | 24.7098 | 24.6754 | 0 |
| 1737675000 | 24.6952 | 0 | 0.00 | 24.6952 | 24.6952 | 24.6952 | 0 |
| 1737588600 | 24.6952 | -0.04 | -0.18 | 24.43 | 24.6952 | 24.43 | 1 |
| 1737502200 | 24.7398 | 0.04 | 0.16 | 24.7001 | 24.74 | 24.7001 | 559 |
| 1737156600 | 24.7001 | -0.01 | -0.03 | 24.7084 | 24.7084 | 24.7001 | 0 |
| 1737070200 | 24.7084 | 0.05 | 0.22 | 24.6541 | 24.73 | 24.6541 | 1203 |
| 1736983800 | 24.6541 | 0.16 | 0.64 | 24.4984 | 24.6541 | 24.4984 | 0 |
| 1736897400 | 24.4984 | 0 | 0.02 | 24.4942 | 24.52 | 24.4942 | 864 |
| 1736811000 | 24.4942 | -0.09 | -0.35 | 24.4964 | 24.51 | 24.4942 | 604 |
| 1736551800 | 24.5811 | -0.15 | -0.60 | 24.7296 | 24.7296 | 24.5811 | 3106 |
| 1736379000 | 24.7296 | 0.03 | 0.14 | 24.6957 | 24.73 | 24.6957 | 251 |
| 1736292600 | 24.6957 | -0.05 | -0.19 | 24.743 | 24.743 | 24.6957 | 608 |
| 1736206200 | 24.743 | -0.01 | -0.03 | 24.7507 | 24.7507 | 24.743 | 11 |
| 1735947000 | 24.7507 | -0.03 | -0.12 | 24.7814 | 24.8 | 24.7507 | 2359 |
| 1735860600 | 24.7814 | 0.01 | 0.03 | 24.7748 | 24.8 | 24.7748 | 683 |
| 1735687800 | 24.7748 | -0 | -0.01 | 24.7764 | 24.81 | 24.7748 | 300 |
| 1735601400 | 24.7764 | 0.09 | 0.36 | 24.6869 | 24.7764 | 24.6869 | 71 |
| 1735342200 | 24.6869 | -0.02 | -0.09 | 24.7088 | 24.72 | 24.6869 | 2422 |
| 1735255800 | 24.7088 | 0.02 | 0.08 | 24.6884 | 24.7088 | 24.6884 | 0 |
| 1735077840 | 24.6884 | -0 | -0.01 | 24.6897 | 24.6897 | 24.65 | 101 |
| 1734996600 | 24.6897 | -0.05 | -0.19 | 24.7377 | 24.7377 | 24.6897 | 74 |
| 1734737400 | 24.7377 | 0.05 | 0.19 | 24.6896 | 24.7377 | 24.6896 | 0 |
| 1734651000 | 24.6896 | -0.02 | -0.08 | 24.7097 | 24.73 | 24.6896 | 160 |
| 1734564600 | 24.7097 | -0.14 | -0.56 | 24.8494 | 24.8494 | 24.7097 | 342 |
| 1734478200 | 24.8494 | -0 | -0.02 | 24.8537 | 24.8569 | 24.8494 | 2000 |
| 1734391800 | 24.8537 | -0 | -0.01 | 24.8556 | 24.87 | 24.8537 | 1425 |
| 1734132600 | 24.8556 | -0.14 | -0.55 | 24.9085 | 24.9085 | 24.8556 | 0 |
| 1734046200 | 24.9943 | -0.06 | -0.22 | 25.0494 | 25.0494 | 24.9943 | 0 |
| 1733959800 | 25.0494 | -0.03 | -0.13 | 25.0811 | 25.0811 | 25.0494 | 0 |
| 1733873400 | 25.0811 | -0.02 | -0.09 | 25.1033 | 25.1033 | 25.0731 | 800 |
| 1733787000 | 25.1033 | -0.05 | -0.21 | 25.1561 | 25.1561 | 25.1033 | 0 |
| 1733527800 | 25.1561 | 0.07 | 0.27 | 25.088 | 25.1561 | 25.088 | 0 |
| 1733441400 | 25.088 | -0.01 | -0.04 | 25.0992 | 25.0992 | 25.088 | 20 |
| 1733355000 | 25.0992 | 0.03 | 0.13 | 25.066 | 25.0992 | 25.066 | 0 |
| 1733268600 | 25.066 | -0.01 | -0.05 | 25.0792 | 25.1 | 25.066 | 3900 |
| 1733182200 | 25.0792 | -0 | -0.00 | 25.0797 | 25.0797 | 25.04 | 1100 |
| 1732917840 | 25.0797 | 0.07 | 0.28 | 25.0101 | 25.0797 | 25.0101 | 0 |
| 1732750200 | 25.0101 | 0.06 | 0.25 | 24.948 | 25.0101 | 24.948 | 0 |
| 1732663800 | 24.948 | -0.02 | -0.08 | 24.9672 | 24.9672 | 24.948 | 0 |
| 1732577400 | 24.9672 | 0.14 | 0.57 | 24.8261 | 24.9672 | 24.8261 | 0 |
