Hot Features
프리미엄
AllianzIM US Equity Buffer15 Uncapped Jan ETF (JANU)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.43577803648 | 25.77 | 25.87 | 25.4 | 13868 | 25.76218318 | SP |
| 4 | 0.11 | 0.434954527481 | 25.29 | 25.87 | 25.2 | 21319 | 25.54393754 | SP |
| 12 | 0.28 | 1.11464968153 | 25.12 | 25.87 | 24.7001 | 76540 | 25.2572468 | SP |
| 26 | 0.28 | 1.11464968153 | 25.12 | 25.87 | 24.7001 | 76540 | 25.2572468 | SP |
| 52 | 0.28 | 1.11464968153 | 25.12 | 25.87 | 24.7001 | 76540 | 25.2572468 | SP |
| 156 | 0.28 | 1.11464968153 | 25.12 | 25.87 | 24.7001 | 76540 | 25.2572468 | SP |
| 260 | 0.28 | 1.11464968153 | 25.12 | 25.87 | 24.7001 | 76540 | 25.2572468 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.4 | -0.35 | -1.35 | 25.7469 | 25.77 | 25.4 | 3775 |
| 1740094200 | 25.7469 | -0.12 | -0.48 | 25.78 | 25.83 | 25.67 | 5328 |
| 1740007800 | 25.87 | 0.11 | 0.43 | 25.73 | 25.87 | 25.73 | 14090 |
| 1739921400 | 25.76 | 0.03 | 0.12 | 25.77 | 25.82 | 25.7101 | 32278 |
| 1739575800 | 25.73 | 0.01 | 0.04 | 25.8 | 25.81 | 25.72 | 9678 |
| 1739489400 | 25.72 | 0.16 | 0.63 | 25.61 | 25.7699 | 25.609 | 6068 |
| 1739403000 | 25.56 | -0.04 | -0.16 | 25.39 | 25.58 | 25.39 | 20431 |
| 1739316600 | 25.6004 | 0.02 | 0.08 | 25.58 | 25.6004 | 25.53 | 11333 |
| 1739230200 | 25.58 | 0.1 | 0.39 | 25.56 | 25.62 | 25.56 | 8092 |
| 1738971000 | 25.48 | -0.2 | -0.78 | 25.68 | 25.7099 | 25.45 | 8088 |
| 1738884600 | 25.68 | 0.1 | 0.40 | 25.5783 | 25.68 | 25.55 | 17334 |
| 1738798200 | 25.5783 | 0.07 | 0.28 | 25.5065 | 25.5783 | 25.45 | 1201 |
| 1738711800 | 25.5065 | 0.1 | 0.38 | 25.41 | 25.5299 | 25.41 | 23690 |
| 1738625400 | 25.41 | -0.11 | -0.43 | 25.2 | 25.4253 | 25.2 | 17609 |
| 1738366200 | 25.5202 | -0.09 | -0.36 | 25.68 | 25.76 | 25.512 | 8225 |
| 1738279800 | 25.6123 | 0.13 | 0.52 | 25.63 | 25.69 | 25.53 | 14123 |
| 1738193400 | 25.48 | -0.11 | -0.43 | 25.62 | 25.62 | 25.47 | 33818 |
| 1738107000 | 25.59 | 0.17 | 0.67 | 25.46 | 25.65 | 25.435 | 44424 |
| 1738020600 | 25.42 | -0.3 | -1.17 | 25.29 | 25.46 | 25.29 | 124558 |
| 1737761400 | 25.72 | 0.05 | 0.20 | 25.753 | 25.84 | 25.7 | 99472 |
| 1737675000 | 25.6684 | 0 | 0.00 | 25.6684 | 25.6684 | 25.6684 | 0 |
| 1737588600 | 25.6684 | 0.12 | 0.48 | 25.5456 | 25.7883 | 25.5456 | 40888 |
| 1737502200 | 25.5456 | 0.15 | 0.60 | 25.8 | 25.8 | 25.458 | 19752 |
| 1737156600 | 25.3937 | 0.16 | 0.65 | 25.23 | 25.459 | 25.23 | 46246 |
| 1737070200 | 25.23 | -0.01 | -0.02 | 25.2359 | 25.32 | 25.2 | 356950 |
| 1736983800 | 25.2359 | 0.36 | 1.43 | 24.88 | 25.27 | 24.88 | 16354 |
| 1736897400 | 24.88 | 0 | 0.02 | 24.8755 | 24.98 | 24.805 | 22891 |
| 1736811000 | 24.8755 | -0 | -0.02 | 24.88 | 24.88 | 24.7001 | 7626 |
| 1736551800 | 24.88 | -0.24 | -0.96 | 25.13 | 25.13 | 24.81 | 232807 |
| 1736379000 | 25.1207 | 0.03 | 0.12 | 25.12 | 25.34 | 25.01 | 105547 |
| 1736292600 | 25.0907 | -0.22 | -0.85 | 25.3058 | 25.37 | 25.06 | 80179 |
| 1736206200 | 25.3058 | 0.12 | 0.47 | 25.36 | 25.52 | 25.29 | 304098 |
| 1735947000 | 25.188 | 0.2 | 0.81 | 25.1 | 25.4 | 25.0715 | 718879 |
