Hot Features
프리미엄
Dividend Performers ETF (IPDP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0187 | 0.0925742574257 | 20.2 | 20.73 | 20.12 | 472 | 20.17011228 | SP |
| 4 | 1.1186 | 5.85651384024 | 19.1001 | 20.88 | 18.63 | 894 | 19.53761769 | SP |
| 12 | -1.0713 | -5.03193987788 | 21.29 | 22.06 | 18.63 | 1470 | 20.20189985 | SP |
| 26 | 1.3047 | 6.89806492545 | 18.914 | 22.06 | 17.44 | 1244 | 19.61440423 | SP |
| 52 | 2.7837 | 15.9661600229 | 17.435 | 22.06 | 16.22 | 1233 | 18.90981911 | SP |
| 156 | 4.8787 | 31.8037809648 | 15.34 | 22.06 | 11.01 | 2446 | 15.0861302 | SP |
| 260 | 4.8787 | 31.8037809648 | 15.34 | 22.06 | 11.01 | 2446 | 15.0861302 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 20.2187 | -0.14 | -0.68 | 21.07 | 21.07 | 20.2187 | 72 |
| 1738279800 | 20.3566 | 0.22 | 1.09 | 20.1372 | 20.37 | 20.1372 | 105 |
| 1738193400 | 20.1372 | 0.02 | 0.09 | 20.12 | 20.26 | 20.12 | 53 |
| 1738107000 | 20.12 | -0.05 | -0.24 | 20.16 | 20.16 | 20.12 | 1021 |
| 1738020600 | 20.1691 | -0.04 | -0.19 | 20.73 | 20.73 | 20.13 | 300 |
| 1737761400 | 20.2082 | 0.09 | 0.44 | 20.2 | 20.23 | 20.2 | 883 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.02 | -0.12 | 20.88 | 20.88 | 20.12 | 1742 |
| 1737502200 | 20.1448 | 0.24 | 1.18 | 20.69 | 20.69 | 20.08 | 143 |
| 1737156600 | 19.9096 | 0.03 | 0.16 | 20.5 | 20.5 | 19.88 | 261 |
| 1737070200 | 19.8778 | 0.17 | 0.85 | 20.42 | 20.42 | 19.71 | 664 |
| 1736983800 | 19.7107 | 0.2 | 1.03 | 19.51 | 19.7107 | 19.51 | 148 |
| 1736897400 | 19.51 | 0.35 | 1.80 | 18.63 | 19.51 | 18.63 | 1094 |
| 1736811000 | 19.1644 | 0.18 | 0.95 | 19.5 | 19.5 | 19.03 | 6614 |
| 1736551800 | 18.9833 | -0.47 | -2.40 | 19.94 | 19.94 | 18.9833 | 250 |
| 1736379000 | 19.45 | 0.16 | 0.81 | 20.28 | 20.28 | 19.29 | 899 |
| 1736292600 | 19.2942 | -0.09 | -0.44 | 19.3803 | 19.3803 | 19.28 | 780 |
| 1736206200 | 19.3803 | -0.01 | -0.03 | 20.39 | 20.39 | 19.3803 | 155 |
| 1735947000 | 19.3865 | 0.29 | 1.50 | 19.1001 | 19.3865 | 19.1001 | 90 |
| 1735860600 | 19.1001 | -0.11 | -0.56 | 19.68 | 19.68 | 19.06 | 811 |
| 1735687800 | 19.2075 | -0.06 | -0.32 | 19.89 | 19.89 | 19.2075 | 855 |
| 1735601400 | 19.2697 | -0.15 | -0.79 | 20 | 20 | 19.2697 | 870 |
| 1735342200 | 19.4232 | -0.23 | -1.15 | 18.83 | 19.46 | 18.83 | 223 |
| 1735255800 | 19.65 | 0.04 | 0.20 | 19.6108 | 19.69 | 19.5919 | 5676 |
| 1735077840 | 19.6108 | 0.01 | 0.05 | 19.4059 | 19.62 | 19.4059 | 48 |
| 1734996600 | 19.601 | 0.1 | 0.54 | 20.27 | 20.27 | 19.4 | 1427 |
| 1734737400 | 19.4962 | 0.2 | 1.03 | 20.17 | 20.17 | 19.4962 | 413 |
| 1734651000 | 19.2975 | -0.02 | -0.13 | 19.33 | 19.33 | 19.2975 | 242 |
| 1734564600 | 19.3223 | -0.65 | -3.26 | 19.9732 | 20.01 | 19.3223 | 1149 |
| 1734478200 | 19.9732 | -0.2 | -0.97 | 19.96 | 19.9732 | 19.96 | 114 |
| 1734391800 | 20.1695 | -0.05 | -0.25 | 20.93 | 20.93 | 20.1695 | 222 |
| 1734132600 | 20.2208 | -0.09 | -0.44 | 20.25 | 20.25 | 20.2208 | 11 |
| 1734046200 | 20.31 | -0.01 | -0.06 | 21.08 | 21.08 | 20.26 | 838 |
| 1733959800 | 20.3225 | 0.02 | 0.11 | 20.3 | 20.3225 | 20.3 | 20 |
| 1733873400 | 20.3 | -0.23 | -1.12 | 20.6 | 20.6 | 19.54 | 1348 |
| 1733787000 | 20.5292 | -0.18 | -0.89 | 21.38 | 21.38 | 20.5292 | 5394 |
| 1733527800 | 20.7126 | -0.07 | -0.34 | 20.7835 | 20.7835 | 20.7126 | 20 |
| 1733441400 | 20.7835 | -0.11 | -0.54 | 21.63 | 21.63 | 20.78 | 781 |
| 1733355000 | 20.8973 | 0.03 | 0.16 | 20.8634 | 20.8973 | 20.85 | 2936 |
| 1733268600 | 20.8634 | -0.1 | -0.46 | 20.96 | 20.96 | 20.82 | 3303 |
| 1733182200 | 20.96 | -0.09 | -0.41 | 22.06 | 22.06 | 20.96 | 8792 |
| 1732917840 | 21.0471 | 0.08 | 0.39 | 21.73 | 21.73 | 21.0471 | 252 |
| 1732750200 | 20.9653 | -0.02 | -0.08 | 21.67 | 21.67 | 20.9653 | 401 |
| 1732663800 | 20.983 | 0.08 | 0.40 | 20.93 | 21.03 | 20.8705 | 1304 |
| 1732577400 | 20.8999 | 0.13 | 0.63 | 20.875 | 20.8999 | 20.86 | 775 |
| 1732318200 | 20.7682 | 0.2 | 0.99 | 21.29 | 21.29 | 20.7682 | 93 |
| 1732231800 | 20.5645 | 0.31 | 1.51 | 20.2587 | 20.6 | 20.2587 | 13 |
| 1732145400 | 20.2587 | 0.03 | 0.14 | 20.2307 | 20.2587 | 20.2307 | 24 |
| 1732059000 | 20.2307 | -0.09 | -0.42 | 20.316 | 20.316 | 20.2307 | 21 |
| 1731972600 | 20.316 | 0.03 | 0.14 | 21.01 | 21.01 | 20.316 | 600 |
| 1731713400 | 20.2875 | -0.18 | -0.88 | 20.4682 | 20.4682 | 20.27 | 23456 |
| 1731627000 | 20.4682 | -0.21 | -1.03 | 20.6819 | 20.6819 | 20.4682 | 38 |
| 1731540600 | 20.6819 | 0.02 | 0.10 | 20.66 | 20.79 | 20.66 | 1509 |
| 1731454200 | 20.6618 | -0.15 | -0.74 | 20.815 | 20.815 | 20.6618 | 148 |
| 1731367800 | 20.815 | 0.12 | 0.56 | 21.44 | 21.44 | 20.815 | 15 |
| 1731108600 | 20.6996 | 0.16 | 0.77 | 21.29 | 21.29 | 20.6996 | 53 |
| 1731022200 | 20.5417 | 0.07 | 0.33 | 20.49 | 20.61 | 20.48 | 2173 |
| 1730935800 | 20.4734 | 0.79 | 4.01 | 20.33 | 20.4734 | 20.33 | 40 |
| 1730849400 | 19.6848 | 0.29 | 1.50 | 20.08 | 20.08 | 19.6848 | 65 |
| 1730763000 | 19.3948 | 0.02 | 0.10 | 19.15 | 19.3948 | 19.15 | 82 |
