Hot Features
프리미엄
Amplify CWP International Enhanced Dividend Income ETF (IDVO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.52621101526 | 30.14 | 30.6 | 29.59 | 41883 | 30.08273322 | SP |
| 4 | 0.76 | 2.54691689008 | 29.84 | 30.6 | 29.59 | 29232 | 30.08419785 | SP |
| 12 | -0.82 | -2.60980267346 | 31.42 | 31.55 | 29.59 | 26048 | 30.5039482 | SP |
| 26 | -0.74 | -2.36119974474 | 31.34 | 31.55 | 27.77 | 25267 | 30.50570188 | SP |
| 52 | 2.74 | 9.83488872936 | 27.86 | 32.1 | 27.6801 | 25254 | 30.41516047 | SP |
| 156 | 5.67 | 22.7436823105 | 24.93 | 32.1 | 22.82 | 20213 | 29.02043368 | SP |
| 260 | 5.67 | 22.7436823105 | 24.93 | 32.1 | 22.82 | 20213 | 29.02043368 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.6 | 0.14 | 0.46 | 30.55 | 30.715 | 30.54 | 96727 |
| 1737070200 | 30.46 | 0.01 | 0.03 | 30.48 | 30.5 | 30.34 | 21878 |
| 1736983800 | 30.45 | 0.53 | 1.76 | 30.21 | 30.45 | 30.21 | 70074 |
| 1736897400 | 29.9236 | 0.23 | 0.79 | 29.99 | 30 | 29.8101 | 14042 |
| 1736811000 | 29.69 | -0.13 | -0.44 | 29.65 | 29.76 | 29.59 | 35258 |
| 1736551800 | 29.82 | -0.4 | -1.32 | 30.0001 | 30.08 | 29.8 | 67947 |
| 1736379000 | 30.22 | -0.06 | -0.20 | 30.12 | 30.26 | 30.0331 | 15984 |
| 1736292600 | 30.2792 | 0.02 | 0.08 | 30.5 | 30.5 | 30.216 | 22227 |
| 1736206200 | 30.255 | 0.22 | 0.75 | 30.42 | 30.53 | 30.2258 | 30805 |
| 1735947000 | 30.03 | -0.01 | -0.03 | 30.07 | 30.1 | 29.9525 | 20489 |
| 1735860600 | 30.04 | 0.2 | 0.67 | 29.96 | 30.13 | 29.8131 | 19974 |
| 1735687800 | 29.84 | -0.03 | -0.11 | 30.19 | 30.19 | 29.76 | 29187 |
| 1735601400 | 29.8739 | -0.35 | -1.15 | 29.78 | 29.9599 | 29.67 | 48520 |
| 1735342200 | 30.22 | -0.11 | -0.36 | 30.26 | 30.27 | 30.078 | 12673 |
| 1735255800 | 30.33 | -0.01 | -0.02 | 30.29 | 30.4168 | 30.19 | 19766 |
| 1735077840 | 30.3352 | 0.13 | 0.41 | 30.3 | 30.3481 | 30.24 | 9760 |
| 1734996600 | 30.21 | 0.25 | 0.83 | 30 | 30.235 | 29.85 | 22355 |
| 1734737400 | 29.96 | -0.01 | -0.03 | 29.68 | 30.1818 | 29.67 | 29361 |
| 1734651000 | 29.9701 | -0.01 | -0.03 | 30.175 | 30.28 | 29.93 | 18869 |
| 1734564600 | 29.9786 | -0.8 | -2.61 | 30.5 | 30.808 | 29.86 | 17434 |
| 1734478200 | 30.7835 | 0.13 | 0.44 | 30.46 | 30.8099 | 30.46 | 19885 |
| 1734391800 | 30.6488 | -0.18 | -0.59 | 30.8 | 30.8688 | 30.63 | 39483 |
| 1734132600 | 30.83 | 0.01 | 0.03 | 30.88 | 30.9 | 30.7308 | 24041 |
| 1734046200 | 30.82 | -0.32 | -1.03 | 31.12 | 31.17 | 30.82 | 38992 |
| 1733959800 | 31.14 | 0.28 | 0.91 | 30.92 | 31.15 | 30.88 | 27949 |
| 1733873400 | 30.86 | -0.29 | -0.93 | 30.96 | 31.089 | 30.8 | 36345 |
| 1733787000 | 31.15 | 0.03 | 0.10 | 31.35 | 31.55 | 31.15 | 32467 |
| 1733527800 | 31.12 | -0.1 | -0.30 | 31.38 | 31.38 | 31.04 | 28023 |
| 1733441400 | 31.215 | 0.29 | 0.92 | 31.13 | 31.3095 | 31.13 | 15455 |
| 1733355000 | 30.93 | -0.05 | -0.16 | 31 | 31.05 | 30.8596 | 29559 |
| 1733268600 | 30.98 | 0.17 | 0.56 | 30.97 | 31 | 30.849 | 12415 |
| 1733182200 | 30.8075 | -0 | -0.00 | 30.66 | 30.93 | 30.66 | 19900 |
| 1732917840 | 30.8078 | 0.22 | 0.72 | 30.6686 | 30.81 | 30.52 | 10861 |
| 1732750200 | 30.5869 | -0.18 | -0.58 | 30.79 | 30.79 | 30.55 | 22961 |
| 1732663800 | 30.765 | -0.13 | -0.40 | 30.89 | 30.89 | 30.66 | 20733 |
| 1732577400 | 30.89 | 0.11 | 0.36 | 31 | 31 | 30.7305 | 27997 |
| 1732318200 | 30.7807 | 0.14 | 0.46 | 30.72 | 30.859 | 30.6203 | 15761 |
| 1732231800 | 30.64 | 0.05 | 0.16 | 30.63 | 30.72 | 30.5283 | 17975 |
| 1732145400 | 30.59 | 0.09 | 0.31 | 30.57 | 30.59 | 30.3359 | 15777 |
| 1732059000 | 30.4951 | -0.06 | -0.20 | 30.29 | 30.53 | 30.29 | 12727 |
| 1731972600 | 30.5571 | 0.47 | 1.55 | 30.21 | 30.78 | 30.21 | 42545 |
| 1731713400 | 30.0918 | -0.29 | -0.94 | 30.35 | 30.35 | 30.0401 | 22272 |
| 1731627000 | 30.3784 | 0.06 | 0.20 | 30.4371 | 30.5 | 30.34 | 17969 |
| 1731540600 | 30.3165 | -0.02 | -0.08 | 30.34 | 30.39 | 30.1501 | 27674 |
| 1731454200 | 30.3406 | -0.39 | -1.28 | 30.57 | 30.58 | 30.1237 | 52052 |
| 1731367800 | 30.7348 | -0.07 | -0.21 | 30.86 | 30.86 | 30.61 | 30260 |
| 1731108600 | 30.8 | -0.26 | -0.85 | 30.74 | 30.89 | 30.62 | 22448 |
| 1731022200 | 31.0629 | 0.52 | 1.69 | 30.97 | 31.12 | 30.9213 | 27809 |
| 1730935800 | 30.547 | -0.17 | -0.55 | 30.5034 | 30.63 | 30.35 | 34242 |
| 1730849400 | 30.7167 | 0.18 | 0.58 | 30.57 | 30.75 | 30.57 | 21747 |
| 1730763000 | 30.5381 | 0.01 | 0.03 | 30.62 | 30.74 | 30.5337 | 15568 |
| 1730500200 | 30.53 | 0.04 | 0.14 | 30.8 | 30.8 | 30.4846 | 19313 |
| 1730413800 | 30.4863 | -0.36 | -1.18 | 30.73 | 30.73 | 30.35 | 22242 |
| 1730327400 | 30.8488 | -0.28 | -0.89 | 30.87 | 30.93 | 30.8198 | 40079 |
| 1730241000 | 31.1252 | -0.15 | -0.49 | 31.18 | 31.27 | 31.1177 | 27209 |
| 1730154600 | 31.28 | 0.2 | 0.64 | 31.36 | 31.36 | 31.17 | 8896 |
| 1729895400 | 31.08 | 0.01 | 0.02 | 31.42 | 31.42 | 30.9712 | 14339 |
| 1729809000 | 31.0732 | 0.17 | 0.54 | 31.09 | 31.1099 | 30.905 | 18698 |
| 1729722600 | 30.9076 | -0.36 | -1.16 | 31.06 | 31.06 | 30.79 | 17498 |
| 1729636200 | 31.27 | 0.1 | 0.32 | 31.45 | 31.45 | 31.12 | 9623 |
| 1729549800 | 31.1708 | -0.15 | -0.49 | 31.3 | 31.34 | 31.12 | 11504 |
