Hot Features
프리미엄
Aptus Enhanced Yield ETF (JUCY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0877963125549 | 22.78 | 22.91 | 22.78 | 76226 | 22.82769223 | SP |
| 4 | -0.23 | -0.998697351281 | 23.03 | 23.07 | 22.77 | 122754 | 22.9452504 | SP |
| 12 | -0.42 | -1.80878552972 | 23.22 | 23.24 | 22.77 | 111424 | 23.01253065 | SP |
| 26 | -0.34 | -1.46931719965 | 23.14 | 23.56 | 22.77 | 92230 | 23.14940155 | SP |
| 52 | -0.95 | -4 | 23.75 | 23.88 | 22.77 | 94391 | 23.30745781 | SP |
| 156 | -2.28 | -9.09090909091 | 25.08 | 25.47 | 22.77 | 112938 | 24.14269543 | SP |
| 260 | -2.28 | -9.09090909091 | 25.08 | 25.47 | 22.77 | 112938 | 24.14269543 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 22.825 | -0.01 | -0.02 | 22.8 | 22.85 | 22.8 | 89504 |
| 1736206200 | 22.83 | 0.01 | 0.04 | 22.8 | 22.845 | 22.8 | 51510 |
| 1735947000 | 22.82 | -0.01 | -0.04 | 22.81 | 22.84 | 22.7902 | 25613 |
| 1735860600 | 22.83 | 0.06 | 0.26 | 22.78 | 22.91 | 22.78 | 138278 |
| 1735687800 | 22.77 | -0.02 | -0.09 | 22.78 | 22.85 | 22.77 | 159323 |
| 1735601400 | 22.79 | -0.2 | -0.87 | 22.78 | 22.83 | 22.7744 | 113214 |
| 1735342200 | 22.99 | 0.02 | 0.09 | 22.95 | 23.02 | 22.95 | 101514 |
| 1735255800 | 22.97 | -0.02 | -0.07 | 22.95 | 23.03 | 22.95 | 112426 |
| 1735077840 | 22.985 | 0.02 | 0.09 | 22.93 | 23.0048 | 22.93 | 76773 |
| 1734996600 | 22.965 | -0 | -0.02 | 22.99 | 22.99 | 22.94 | 117304 |
| 1734737400 | 22.9699 | 0.05 | 0.22 | 22.99 | 23 | 22.92 | 134778 |
| 1734651000 | 22.92 | -0.01 | -0.04 | 22.92 | 22.98 | 22.89 | 60503 |
| 1734564600 | 22.93 | -0.09 | -0.39 | 23.03 | 23.0594 | 22.89 | 160730 |
| 1734478200 | 23.02 | 0.03 | 0.13 | 23.04 | 23.04 | 22.98 | 337781 |
| 1734391800 | 22.99 | -0.04 | -0.17 | 22.92 | 23.0256 | 22.92 | 75814 |
| 1734132600 | 23.03 | -0.03 | -0.13 | 23.07 | 23.07 | 23 | 383054 |
| 1734046200 | 23.06 | 0 | 0.00 | 23.02 | 23.07 | 23.01 | 37660 |
| 1733959800 | 23.06 | 0.03 | 0.13 | 23.03 | 23.07 | 23 | 33798 |
| 1733873400 | 23.03 | 0.01 | 0.02 | 23.05 | 23.06 | 23.01 | 54668 |
| 1733787000 | 23.025 | 0.01 | 0.07 | 22.98 | 23.0599 | 22.98 | 25717 |
| 1733527800 | 23.01 | 0.03 | 0.13 | 23.01 | 23.06 | 22.9979 | 27139 |
| 1733441400 | 22.98 | 0.03 | 0.13 | 22.95 | 23.02 | 22.9493 | 20270 |
| 1733355000 | 22.95 | -0.01 | -0.04 | 22.99 | 22.99 | 22.95 | 68846 |
| 1733268600 | 22.96 | -0.01 | -0.04 | 22.95 | 23.0299 | 22.95 | 379468 |
| 1733182200 | 22.97 | -0.01 | -0.04 | 23.02 | 23.02 | 22.95 | 35888 |
| 1732917840 | 22.98 | 0 | 0.00 | 22.97 | 23.03 | 22.97 | 20955 |
| 1732750200 | 22.98 | -0.09 | -0.39 | 22.98 | 23.0028 | 22.94 | 91069 |
| 1732663800 | 23.07 | -0.06 | -0.26 | 23.11 | 23.15 | 23.06 | 64511 |
| 1732577400 | 23.13 | 0.04 | 0.17 | 23.14 | 23.17 | 22.94 | 50545 |
| 1732318200 | 23.09 | 0.12 | 0.52 | 23.04 | 23.1096 | 23.025 | 144243 |
| 1732231800 | 22.97 | -0.12 | -0.52 | 23.05 | 23.116 | 22.94 | 202797 |
| 1732145400 | 23.09 | 0.11 | 0.48 | 23.14 | 23.14 | 23.0363 | 33259 |
| 1732059000 | 22.98 | -0.15 | -0.65 | 23.07 | 23.13 | 22.98 | 81172 |
| 1731972600 | 23.13 | 0.05 | 0.22 | 23.1 | 23.15 | 23.0312 | 77821 |
| 1731713400 | 23.08 | 0.01 | 0.04 | 23 | 23.09 | 22.98 | 49647 |
| 1731627000 | 23.07 | 0.07 | 0.28 | 23.02 | 23.079 | 22.99 | 177425 |
| 1731540600 | 23.005 | 0.02 | 0.09 | 22.98 | 23.04 | 22.98 | 27606 |
| 1731454200 | 22.985 | -0.04 | -0.15 | 22.97 | 23.0291 | 22.95 | 35797 |
| 1731367800 | 23.02 | 0 | 0.00 | 22.97 | 23.03 | 22.9531 | 45733 |
| 1731108600 | 23.02 | 0.03 | 0.13 | 22.99 | 23.0489 | 22.9691 | 46950 |
| 1731022200 | 22.99 | 0.01 | 0.04 | 22.96 | 23.07 | 22.96 | 41866 |
| 1730935800 | 22.98 | -0.07 | -0.32 | 22.85 | 23.0499 | 22.85 | 834032 |
| 1730849400 | 23.0545 | 0 | 0.02 | 23.01 | 23.07 | 22.9901 | 154857 |
| 1730763000 | 23.05 | 0 | 0.00 | 23.06 | 23.0688 | 22.99 | 149450 |
| 1730500200 | 23.05 | -0.01 | -0.04 | 23.04 | 23.054 | 22.97 | 29534 |
| 1730413800 | 23.06 | 0.02 | 0.09 | 23.005 | 23.07 | 22.9503 | 185873 |
| 1730327400 | 23.04 | -0.12 | -0.52 | 22.99 | 23.09 | 22.978 | 147692 |
| 1730241000 | 23.1612 | -0.05 | -0.21 | 23.18 | 23.1948 | 23.1227 | 36681 |
| 1730154600 | 23.21 | 0.02 | 0.09 | 23.15 | 23.22 | 23.1101 | 22803 |
| 1729895400 | 23.19 | -0.03 | -0.13 | 23.15 | 23.2 | 23.13 | 118920 |
| 1729809000 | 23.22 | 0.13 | 0.56 | 23.12 | 23.22 | 23.12 | 18831 |
| 1729722600 | 23.09 | -0.08 | -0.34 | 23.12 | 23.19 | 23.09 | 65453 |
| 1729636200 | 23.1693 | -0.01 | -0.05 | 23.16 | 23.2099 | 23.1211 | 43010 |
| 1729549800 | 23.18 | -0.01 | -0.04 | 23.18 | 23.2195 | 23.1299 | 210120 |
| 1729290600 | 23.19 | -0.02 | -0.09 | 23.23 | 23.23 | 23.11 | 88373 |
| 1729204200 | 23.21 | -0.01 | -0.04 | 23.15 | 23.22 | 23.06 | 70425 |
| 1729117800 | 23.22 | 0.04 | 0.17 | 23.22 | 23.24 | 23.13 | 162119 |
| 1729031400 | 23.18 | 0.07 | 0.30 | 22.9 | 23.1999 | 22.9 | 81937 |
| 1728945000 | 23.11 | -0.05 | -0.22 | 23.11 | 23.15 | 23.1 | 19953 |
| 1728685800 | 23.16 | -0.05 | -0.20 | 23.19 | 23.19 | 23.11 | 31318 |
| 1728599400 | 23.206 | 0.05 | 0.20 | 23.14 | 23.21 | 23.1 | 31078 |
| 1728513000 | 23.16 | -0.01 | -0.06 | 23.15 | 23.19 | 23.11 | 44156 |
| 1728426600 | 23.1747 | 0.03 | 0.15 | 23.12 | 23.21 | 23.12 | 31067 |
