Hot Features
프리미엄
Monarch Dividend Plus Index ETF (MDPL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.95452732349 | 25.07 | 25.56 | 24.97 | 8171 | 25.31780775 | SP |
| 4 | 0.44 | 1.75159235669 | 25.12 | 25.6201 | 24.97 | 9581 | 25.33511949 | SP |
| 12 | -0.8532 | -3.23020308028 | 26.4132 | 27.68 | 24.97 | 28070 | 26.3583101 | SP |
| 26 | -0.4997 | -1.91752015564 | 26.0597 | 27.68 | 24.92 | 15296 | 26.30780256 | SP |
| 52 | 0.1 | 0.392772977219 | 25.46 | 27.68 | 24.5 | 12525 | 26.05798621 | SP |
| 156 | 0.1 | 0.392772977219 | 25.46 | 27.68 | 24.5 | 12525 | 26.05798621 | SP |
| 260 | 0.1 | 0.392772977219 | 25.46 | 27.68 | 24.5 | 12525 | 26.05798621 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.56 | 0.01 | 0.04 | 25.55 | 25.63 | 25.52 | 5206 |
| 1737070200 | 25.55 | 0.16 | 0.63 | 25.33 | 25.55 | 25.33 | 8327 |
| 1736983800 | 25.3907 | 0 | 0.00 | 25.39 | 25.4 | 25.39 | 397 |
| 1736897400 | 25.39 | 0.08 | 0.32 | 25.31 | 25.42 | 25.27 | 15755 |
| 1736811000 | 25.31 | 0.34 | 1.36 | 24.97 | 25.35 | 24.97 | 7634 |
| 1736551800 | 24.97 | -0.27 | -1.07 | 25.24 | 25.24 | 24.97 | 8741 |
| 1736379000 | 25.24 | -0.06 | -0.24 | 25.3 | 25.3 | 25.11 | 4124 |
| 1736292600 | 25.3 | -0.07 | -0.28 | 25.3721 | 25.57 | 25.27 | 17062 |
| 1736206200 | 25.3721 | -0.06 | -0.23 | 25.43 | 25.6201 | 25.3721 | 10179 |
| 1735947000 | 25.43 | 0.09 | 0.36 | 25.34 | 25.45 | 25.34 | 4063 |
| 1735860600 | 25.34 | 0.03 | 0.12 | 25.31 | 25.38 | 25.31 | 4842 |
| 1735687800 | 25.31 | 0.13 | 0.52 | 25.18 | 25.32 | 25.18 | 8105 |
| 1735601400 | 25.18 | -0.26 | -1.02 | 25.44 | 25.44 | 25.07 | 24369 |
| 1735342200 | 25.44 | -0.16 | -0.63 | 25.6 | 25.6 | 25.4 | 14777 |
| 1735255800 | 25.6 | 0.11 | 0.43 | 25.49 | 25.6 | 25.49 | 7005 |
| 1735077840 | 25.49 | 0.16 | 0.63 | 25.385 | 25.49 | 25.385 | 9772 |
| 1734996600 | 25.33 | -0.01 | -0.04 | 25.27 | 25.35 | 25.17 | 11472 |
| 1734737400 | 25.341 | 0.16 | 0.64 | 25.12 | 25.52 | 25.12 | 6259 |
| 1734651000 | 25.1801 | -0.22 | -0.88 | 25.3413 | 25.3413 | 25.1801 | 75999 |
| 1734564600 | 25.4037 | -0.44 | -1.71 | 25.8454 | 25.96 | 25.4037 | 14601 |
| 1734478200 | 25.8454 | -0.21 | -0.79 | 26.052 | 26.052 | 25.77 | 27075 |
| 1734391800 | 26.052 | -0.37 | -1.39 | 26.4197 | 26.4197 | 26.052 | 18127 |
| 1734132600 | 26.4197 | -0.13 | -0.49 | 26.5489 | 26.5489 | 26.34 | 3178 |
| 1734046200 | 26.5489 | -0.12 | -0.46 | 26.6703 | 26.6703 | 26.5489 | 1117449 |
| 1733959800 | 26.6703 | -0.23 | -0.86 | 26.9005 | 26.9005 | 26.66 | 14222 |
| 1733873400 | 26.9005 | -0.14 | -0.51 | 27.0371 | 27.0371 | 26.88 | 3447 |
| 1733787000 | 27.0371 | 0.06 | 0.21 | 26.9797 | 27.26 | 26.9797 | 26506 |
| 1733527800 | 26.9797 | -0.16 | -0.57 | 27.25 | 27.25 | 26.93 | 10363 |
| 1733441400 | 27.1352 | -0.13 | -0.49 | 27.2692 | 27.2692 | 27.08 | 4487 |
| 1733355000 | 27.2692 | -0.26 | -0.93 | 27.5265 | 27.5265 | 27.231 | 181 |
| 1733268600 | 27.5265 | -0.07 | -0.27 | 27.6 | 27.6 | 27.5265 | 864 |
| 1733182200 | 27.6 | -0.02 | -0.08 | 27.6233 | 27.6233 | 27.49 | 1801 |
| 1732917840 | 27.6233 | 0.1 | 0.37 | 27.5225 | 27.68 | 27.5225 | 224 |
| 1732750200 | 27.5225 | 0.03 | 0.10 | 27.4943 | 27.636 | 27.4943 | 4618 |
| 1732663800 | 27.4943 | -0.09 | -0.32 | 27.5836 | 27.5836 | 27.41 | 7708 |
| 1732577400 | 27.5836 | 0.27 | 0.98 | 27.42 | 27.59 | 27.42 | 9 |
| 1732318200 | 27.3161 | 0.18 | 0.67 | 27.1335 | 27.3161 | 27.1335 | 7920 |
| 1732231800 | 27.1335 | 0.35 | 1.32 | 26.7792 | 27.1335 | 26.7792 | 145 |
| 1732145400 | 26.7792 | 0.22 | 0.81 | 26.5637 | 26.7792 | 26.5201 | 875 |
| 1732059000 | 26.5637 | -0.16 | -0.59 | 26.7213 | 26.7213 | 26.53 | 2626 |
| 1731972600 | 26.7213 | 0.23 | 0.86 | 26.4941 | 26.78 | 26.4941 | 4851 |
| 1731713400 | 26.4941 | -0.41 | -1.53 | 26.9059 | 26.9059 | 26.45 | 9401 |
| 1731627000 | 26.9059 | -0.16 | -0.59 | 27.0656 | 27.0656 | 26.9059 | 3 |
| 1731540600 | 27.0656 | 0.03 | 0.11 | 27.0368 | 27.1399 | 27.0368 | 12663 |
| 1731454200 | 27.0368 | -0.24 | -0.86 | 27.272 | 27.272 | 27.0368 | 719 |
| 1731367800 | 27.272 | 0.08 | 0.29 | 27.1937 | 27.3601 | 27.1937 | 1490 |
| 1731108600 | 27.1937 | 0.08 | 0.29 | 27.1144 | 27.1937 | 27.1144 | 6868 |
| 1731022200 | 27.1144 | -0.09 | -0.33 | 27.2049 | 27.21 | 27.1144 | 52 |
| 1730935800 | 27.2049 | 0.84 | 3.20 | 26.3609 | 27.2049 | 26.3609 | 380 |
| 1730849400 | 26.3609 | 0.19 | 0.71 | 26.1738 | 26.3609 | 26.1738 | 37 |
| 1730763000 | 26.1738 | 0 | 0.00 | 26.1725 | 26.26 | 26.1725 | 4807 |
| 1730500200 | 26.1725 | 0.01 | 0.02 | 26.1661 | 26.23 | 26.1661 | 12955 |
| 1730413800 | 26.1661 | -0.15 | -0.59 | 26.3203 | 26.34 | 26.1661 | 3335 |
| 1730327400 | 26.3203 | 0.05 | 0.20 | 26.2681 | 26.42 | 26.2681 | 4946 |
| 1730241000 | 26.2681 | -0.16 | -0.62 | 26.34 | 26.34 | 26.2681 | 429 |
| 1730154600 | 26.4321 | 0.12 | 0.47 | 26.3084 | 26.53 | 26.3084 | 1272 |
| 1729895400 | 26.3084 | -0.1 | -0.40 | 26.4132 | 26.4132 | 26.3 | 2429 |
| 1729809000 | 26.4132 | 0.06 | 0.24 | 26.3497 | 26.44 | 26.3497 | 2277 |
| 1729722600 | 26.3497 | -0.09 | -0.33 | 26.4373 | 26.4373 | 26.31 | 3169 |
| 1729636200 | 26.4373 | -0.05 | -0.20 | 26.49 | 26.49 | 26.31 | 6030 |
| 1729549800 | 26.49 | -0.44 | -1.65 | 26.9342 | 26.9342 | 26.49 | 11606 |
| 1729290600 | 26.9342 | -0.06 | -0.24 | 26.9987 | 26.9987 | 26.91 | 1251 |
