Aptus International Enhanced Yield ETF (IDUB)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.22 | 1.01804720037 | 21.61 | 22.21 | 21.3905 | 17525 | 21.71637621 | SP |
4 | 0.51 | 2.39212007505 | 21.32 | 22.21 | 20.68 | 21268 | 21.22340617 | SP |
12 | 0.86 | 4.10109680496 | 20.97 | 22.21 | 19.54 | 30792 | 20.92131129 | SP |
26 | 1.08 | 5.20481927711 | 20.75 | 22.21 | 19.54 | 33039 | 20.76333772 | SP |
52 | 2.72 | 14.233385662 | 19.11 | 22.21 | 18.2714 | 37662 | 20.1786936 | SP |
156 | 1.8043 | 9.00992224991 | 20.0257 | 22.21 | 18.2714 | 43221 | 20.06845843 | SP |
260 | 1.8043 | 9.00992224991 | 20.0257 | 22.21 | 18.2714 | 43221 | 20.06845843 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727389800 | 22.1652 | 0.45 | 2.05 | 22.21 | 22.21 | 22.08 | 7238 |
1727303400 | 21.72 | -0.13 | -0.59 | 21.85 | 21.85 | 21.68 | 37171 |
1727217000 | 21.85 | 0.3 | 1.39 | 21.77 | 21.86 | 21.715 | 17278 |
1727130600 | 21.5502 | 0.08 | 0.37 | 21.49 | 21.59 | 21.49 | 8706 |
1726871400 | 21.47 | -0.11 | -0.49 | 21.61 | 21.61 | 21.3905 | 17231 |
1726785000 | 21.5765 | 0.35 | 1.63 | 21.54 | 21.62 | 21.47 | 10818 |
1726698600 | 21.2298 | -0.01 | -0.05 | 21.28 | 21.379 | 21.19 | 16173 |
1726612200 | 21.24 | -0.08 | -0.37 | 21.15 | 21.35 | 21.15 | 15346 |
1726525800 | 21.3198 | 0.1 | 0.47 | 21.25 | 21.32 | 21.25 | 18220 |
1726266600 | 21.22 | 0.07 | 0.33 | 21.34 | 21.34 | 21.18 | 32112 |
1726180200 | 21.15 | 0.18 | 0.88 | 20.99 | 21.16 | 20.99 | 21510 |
1726093800 | 20.9654 | 0.1 | 0.46 | 20.87 | 20.98 | 20.68 | 32266 |
1726007400 | 20.87 | -0.06 | -0.29 | 20.99 | 20.99 | 20.76 | 21763 |
1725921000 | 20.93 | 0.22 | 1.06 | 20.89 | 20.97 | 20.87 | 34403 |
1725661800 | 20.71 | -0.32 | -1.52 | 21.16 | 21.16 | 20.71 | 11231 |
1725575400 | 21.03 | 0 | 0.00 | 20.96 | 21.07 | 20.94 | 32140 |
1725489000 | 21.03 | 0.03 | 0.14 | 20.98 | 21.03 | 20.91 | 21240 |
1725402600 | 21 | -0.32 | -1.50 | 21.22 | 21.22 | 20.95 | 25499 |
1725057000 | 21.32 | 0.09 | 0.43 | 21.32 | 21.32 | 21.2 | 17945 |
1724970600 | 21.2286 | 0.03 | 0.13 | 21.29 | 21.325 | 21.2 | 31335 |
1724884200 | 21.2 | -0.08 | -0.40 | 21.39 | 21.39 | 21.14 | 43328 |
1724797800 | 21.2842 | 0.05 | 0.26 | 21.26 | 21.31 | 21.24 | 36995 |
1724711400 | 21.23 | -0.14 | -0.66 | 21.36 | 21.36 | 21.1509 | 37982 |
1724452200 | 21.37 | 0.28 | 1.33 | 21.21 | 21.41 | 21.21 | 32235 |
1724365800 | 21.09 | -0.14 | -0.66 | 21.31 | 21.31 | 21.0555 | 14524 |
1724279400 | 21.23 | 0.09 | 0.43 | 21.38 | 21.38 | 21.1935 | 30603 |
1724193000 | 21.14 | -0.1 | -0.47 | 21.24 | 21.24 | 21.112 | 14301 |
1724106600 | 21.2397 | 0.17 | 0.81 | 21.19 | 21.2599 | 21.155 | 4047 |
1723847400 | 21.07 | 0.11 | 0.52 | 21.02 | 21.11 | 21.01 | 36248 |
1723761000 | 20.96 | 0.22 | 1.06 | 21.05 | 21.05 | 20.9 | 35266 |
1723674600 | 20.74 | 0.02 | 0.10 | 20.73 | 20.76 | 20.66 | 36681 |
1723588200 | 20.72 | 0.25 | 1.22 | 20.47 | 20.72 | 20.47 | 12012 |
1723501800 | 20.47 | 0.07 | 0.35 | 20.6 | 20.6 | 20.3962 | 44806 |
1723242600 | 20.3976 | 0.06 | 0.28 | 20.31 | 20.41 | 20.3099 | 20286 |
1723156200 | 20.34 | 0.35 | 1.75 | 20.33 | 20.34 | 20.13 | 18209 |
1723069800 | 19.99 | 0.1 | 0.50 | 20.09 | 20.25 | 19.9694 | 21681 |
1722983400 | 19.89 | 0.03 | 0.15 | 19.75 | 19.96 | 19.68 | 13396 |
1722897000 | 19.86 | -0.46 | -2.26 | 19.7 | 19.9 | 19.54 | 14676 |
1722637800 | 20.32 | -0.27 | -1.31 | 20.46 | 20.46 | 20.1616 | 34523 |
1722551400 | 20.5903 | -0.44 | -2.09 | 21.03 | 21.03 | 20.53 | 38224 |
1722465000 | 21.03 | 0.29 | 1.40 | 20.97 | 21.0899 | 20.9456 | 35825 |
1722378600 | 20.74 | 0.02 | 0.10 | 20.78 | 20.78 | 20.65 | 188770 |
1722292200 | 20.72 | -0.06 | -0.29 | 20.73 | 20.75 | 20.63 | 18140 |
1722033000 | 20.78 | 0.22 | 1.07 | 20.69 | 20.78 | 20.65 | 184662 |
1721946600 | 20.56 | -0.09 | -0.44 | 20.61 | 20.67 | 20.485 | 83595 |
1721860200 | 20.65 | -0.22 | -1.05 | 20.83 | 20.85 | 20.6451 | 27145 |
1721773800 | 20.87 | -0.12 | -0.57 | 20.93 | 20.93 | 20.8 | 16976 |
1721687400 | 20.99 | 0.17 | 0.82 | 20.89 | 20.99 | 20.89 | 38057 |
1721428200 | 20.82 | -0.06 | -0.29 | 20.87 | 20.87 | 20.81 | 6687 |
1721341800 | 20.88 | -0.18 | -0.85 | 20.88 | 21.11 | 20.88 | 27176 |
1721255400 | 21.06 | -0.12 | -0.57 | 21.13 | 21.13 | 20.99 | 25726 |
1721169000 | 21.18 | 0.13 | 0.62 | 21.04 | 21.19 | 21.04 | 30479 |
1721082600 | 21.05 | -0.14 | -0.66 | 21.17 | 21.17 | 21.02 | 14888 |
1720823400 | 21.19 | 0.07 | 0.33 | 21.23 | 21.31 | 21.19 | 18384 |
1720737000 | 21.12 | 0.06 | 0.28 | 21.06 | 21.2 | 21.06 | 19518 |
1720650600 | 21.06 | 0.14 | 0.67 | 21.02 | 21.07 | 20.9201 | 19779 |
1720564200 | 20.92 | 0 | 0.00 | 21.03 | 21.03 | 20.8401 | 30056 |
1720477800 | 20.92 | 0.01 | 0.05 | 20.64 | 20.98 | 20.64 | 30198 |
1720218600 | 20.91 | 0.04 | 0.19 | 20.97 | 20.97 | 20.83 | 23396 |
1720040640 | 20.87 | 0.21 | 1.02 | 20.75 | 20.87 | 20.75 | 22632 |
1719959400 | 20.66 | 0.08 | 0.39 | 20.52 | 20.66 | 20.52 | 28689 |
1719873000 | 20.58 | 0.02 | 0.10 | 20.58 | 20.67 | 20.526 | 42739 |
1719613800 | 20.56 | 0.04 | 0.19 | 20.54 | 20.63 | 20.49 | 49968 |
1719527400 | 20.52 | -0.4 | -1.91 | 20.4 | 20.58 | 20.4 | 36423 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관