![Virtus Terranova US Quality Momentum ETF](/common/images/company/A_JOET.png)
Virtus Terranova US Quality Momentum ETF (JOET)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.46 | -1.13328406011 | 40.59 | 40.592 | 39.5825 | 35888 | 40.13530395 | SP |
4 | 0.69 | 1.74949290061 | 39.44 | 40.592 | 39.0864 | 56048 | 39.95920346 | SP |
12 | 0.08 | 0.19975031211 | 40.05 | 41.13 | 37.25 | 53408 | 39.47475607 | SP |
26 | 5.8 | 16.8948441596 | 34.33 | 41.13 | 34.2 | 38420 | 38.59400102 | SP |
52 | 7.93 | 24.6273291925 | 32.2 | 41.13 | 31.9005 | 32541 | 36.61314547 | SP |
156 | 11.2 | 38.7141375735 | 28.93 | 41.13 | 28.91 | 30204 | 35.96126412 | SP |
260 | 11.2 | 38.7141375735 | 28.93 | 41.13 | 28.91 | 30204 | 35.96126412 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 40.13 | -0.04 | -0.10 | 40.18 | 40.19 | 40.0701 | 29542 |
1739489400 | 40.17 | 0.32 | 0.80 | 39.92 | 40.17 | 39.7601 | 45927 |
1739403000 | 39.85 | -0.21 | -0.52 | 39.59 | 39.9424 | 39.5825 | 30217 |
1739316600 | 40.06 | -0.22 | -0.55 | 40.15 | 40.15 | 39.96 | 27819 |
1739230200 | 40.28 | 0.05 | 0.12 | 40.49 | 40.49 | 40.175 | 39501 |
1738971000 | 40.23 | -0.17 | -0.42 | 40.59 | 40.592 | 40.16 | 38975 |
1738884600 | 40.4 | 0.2 | 0.50 | 40.31 | 40.4 | 40.09 | 100545 |
1738798200 | 40.2 | 0.32 | 0.80 | 39.92 | 40.21 | 39.79 | 85061 |
1738711800 | 39.88 | 0.18 | 0.45 | 39.79 | 39.98 | 39.77 | 34737 |
1738625400 | 39.7 | -0.19 | -0.48 | 39.12 | 39.82 | 39.0864 | 59512 |
1738366200 | 39.89 | -0.38 | -0.94 | 40.34 | 40.38 | 39.8418 | 24617 |
1738279800 | 40.27 | 0.49 | 1.23 | 40.08 | 40.3792 | 40.01 | 54367 |
1738193400 | 39.78 | -0.02 | -0.05 | 39.85 | 39.9488 | 39.62 | 52055 |
1738107000 | 39.8 | 0.26 | 0.66 | 39.62 | 39.879 | 39.33 | 54897 |
1738020600 | 39.54 | -0.75 | -1.86 | 39.5 | 39.6599 | 39.23 | 184069 |
1737761400 | 40.29 | 0.14 | 0.35 | 40.34 | 40.4548 | 40.1904 | 28485 |
1737675000 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
1737588600 | 40.15 | 0.28 | 0.70 | 40.25 | 40.2799 | 40.122 | 69524 |
1737502200 | 39.87 | 0.51 | 1.30 | 39.65 | 39.99 | 39.65 | 58996 |
1737156600 | 39.3589 | 0.33 | 0.84 | 39.44 | 39.4999 | 39.305 | 27508 |
1737070200 | 39.03 | 0.32 | 0.83 | 38.88 | 39.1999 | 38.8099 | 20696 |
1736983800 | 38.71 | 0.6 | 1.57 | 38.75 | 38.92 | 38.652 | 201258 |
1736897400 | 38.11 | 0.48 | 1.28 | 37.96 | 38.17 | 37.805 | 21334 |
1736811000 | 37.63 | -0.05 | -0.13 | 37.29 | 37.6689 | 37.25 | 130587 |
1736551800 | 37.68 | -0.59 | -1.54 | 38.02 | 38.02 | 37.57 | 108368 |
1736379000 | 38.27 | 0.08 | 0.21 | 38.11 | 38.293 | 37.8402 | 21176 |
1736292600 | 38.19 | -0.4 | -1.04 | 38.63 | 38.69 | 38 | 114915 |
1736206200 | 38.59 | 0.18 | 0.47 | 38.71 | 38.8355 | 38.5 | 36162 |
1735947000 | 38.41 | 0.59 | 1.56 | 37.99 | 38.41 | 37.94 | 22593 |
1735860600 | 37.82 | 0.04 | 0.11 | 38.1 | 38.16 | 37.51 | 30806 |
1735687800 | 37.78 | -0.19 | -0.50 | 38.11 | 38.11 | 37.65 | 23049 |
1735601400 | 37.97 | -0.35 | -0.91 | 37.85 | 38.15 | 37.6 | 18353 |
1735342200 | 38.32 | -0.5 | -1.28 | 38.64 | 38.64 | 38.104 | 25702 |
1735255800 | 38.8184 | 0.02 | 0.05 | 38.71 | 38.85 | 38.6546 | 15810 |
1735077840 | 38.8 | 0.38 | 0.99 | 38.45 | 38.8 | 38.45 | 7276 |
1734996600 | 38.42 | 0.01 | 0.03 | 38.25 | 38.43 | 38.07 | 30123 |
1734737400 | 38.41 | 0.36 | 0.95 | 37.6 | 38.6199 | 37.6 | 42224 |
1734651000 | 38.05 | 0.06 | 0.16 | 38.42 | 38.6295 | 38.0101 | 72692 |
1734564600 | 37.99 | -1.52 | -3.85 | 39.56 | 39.56 | 37.99 | 72087 |
1734478200 | 39.51 | -0.45 | -1.13 | 39.76 | 39.76 | 39.4729 | 36926 |
1734391800 | 39.96 | 0.17 | 0.43 | 39.94 | 40.05 | 39.9018 | 25792 |
1734132600 | 39.79 | -0.04 | -0.10 | 39.98 | 40.02 | 39.7049 | 22702 |
1734046200 | 39.83 | -0.25 | -0.62 | 40.08 | 40.1 | 39.83 | 41850 |
1733959800 | 40.08 | 0.26 | 0.65 | 40.03 | 40.14 | 40.018 | 30002 |
1733873400 | 39.82 | -0.45 | -1.12 | 40.28 | 40.28 | 39.8 | 70582 |
1733787000 | 40.27 | -0.8 | -1.95 | 41.06 | 41.06 | 40.25 | 63962 |
1733527800 | 41.07 | 0.25 | 0.61 | 41.06 | 41.13 | 40.9851 | 35410 |
1733441400 | 40.82 | -0.12 | -0.29 | 40.99 | 41.0407 | 40.82 | 40699 |
1733355000 | 40.94 | 0.35 | 0.86 | 40.77 | 40.94 | 40.7077 | 41236 |
1733268600 | 40.59 | 0.03 | 0.07 | 40.58 | 40.63 | 40.44 | 53724 |
1733182200 | 40.5628 | -0.03 | -0.07 | 40.64 | 40.7105 | 40.5065 | 47617 |
1732917840 | 40.59 | 0.11 | 0.27 | 40.67 | 40.7199 | 40.59 | 25342 |
1732750200 | 40.48 | -0.26 | -0.64 | 40.85 | 40.85 | 40.39 | 130423 |
1732663800 | 40.74 | 0.03 | 0.07 | 40.79 | 40.88 | 40.54 | 50735 |
1732577400 | 40.71 | 0.31 | 0.77 | 40.79 | 40.8237 | 40.5117 | 95245 |
1732318200 | 40.4 | 0.46 | 1.15 | 40.05 | 40.43 | 40.05 | 64644 |
1732231800 | 39.94 | 0.5 | 1.27 | 39.71 | 40.06 | 39.4714 | 68368 |
1732145400 | 39.44 | 0.01 | 0.03 | 39.55 | 39.58 | 39.06 | 24282 |
1732059000 | 39.43 | 0.23 | 0.59 | 38.97 | 39.4693 | 38.93 | 35782 |
1731972600 | 39.2 | 0.1 | 0.26 | 39.2 | 39.3306 | 38.985 | 33551 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관