Monarch Volume Factor Dividend Tree Index ETF (MVFD)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.265 | 0.999434282482 | 26.515 | 26.7599 | 26.4899 | 178656 | 26.70850597 | SP |
4 | 0.42 | 1.593323217 | 26.36 | 26.7599 | 25.28 | 39469 | 26.561332 | SP |
12 | 0.6575 | 2.51698727151 | 26.1225 | 28.1299 | 25.28 | 16568 | 26.6969312 | SP |
26 | 1.5406 | 6.10394858832 | 25.2394 | 28.1299 | 24.07 | 10583 | 26.37047475 | SP |
52 | 1.81 | 7.24869843813 | 24.97 | 28.1299 | 24.07 | 10179 | 25.8209501 | SP |
156 | 1.81 | 7.24869843813 | 24.97 | 28.1299 | 24.07 | 10179 | 25.8209501 | SP |
260 | 1.81 | 7.24869843813 | 24.97 | 28.1299 | 24.07 | 10179 | 25.8209501 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737675000 | 26.66 | 0 | 0.00 | 26.66 | 26.66 | 26.66 | 0 |
1737588600 | 26.66 | -0.05 | -0.19 | 26.71 | 26.73 | 26.66 | 4087 |
1737502200 | 26.71 | 0.2 | 0.75 | 26.74 | 26.7599 | 26.69 | 528899 |
1737156600 | 26.51 | 0.18 | 0.68 | 26.515 | 26.55 | 26.4899 | 2982 |
1737070200 | 26.33 | 0.08 | 0.30 | 26.25 | 26.33 | 26.17 | 1079 |
1736983800 | 26.25 | 0.35 | 1.35 | 25.9 | 26.32 | 25.9 | 7246 |
1736897400 | 25.9 | 0.27 | 1.05 | 25.63 | 25.9 | 25.63 | 7351 |
1736811000 | 25.63 | 0.23 | 0.91 | 25.28 | 25.64 | 25.28 | 9363 |
1736551800 | 25.4 | -0.36 | -1.40 | 25.53 | 25.53 | 25.29 | 40416 |
1736379000 | 25.76 | -0.11 | -0.43 | 25.87 | 25.87 | 25.61 | 208 |
1736292600 | 25.87 | -0.27 | -1.03 | 26.14 | 26.21 | 25.86 | 8126 |
1736206200 | 26.14 | -0.11 | -0.42 | 26.4 | 26.43 | 26.12 | 9437 |
1735947000 | 26.25 | 0.29 | 1.12 | 25.96 | 26.25 | 25.96 | 4020 |
1735860600 | 25.96 | -0.01 | -0.04 | 25.97 | 26.17 | 25.96 | 1121 |
1735687800 | 25.97 | 0.02 | 0.08 | 26.01 | 26.1 | 25.8686 | 3951 |
1735601400 | 25.95 | -0.2 | -0.75 | 25.98 | 25.99 | 25.79 | 2554 |
1735342200 | 26.1461 | -0.21 | -0.81 | 26.36 | 26.36 | 26.14 | 658 |
1735255800 | 26.36 | 0.09 | 0.34 | 26.11 | 26.37 | 26.11 | 7206 |
1735077840 | 26.2699 | 0.19 | 0.73 | 26.13 | 26.27 | 26.12 | 1589 |
1734996600 | 26.08 | 0.05 | 0.19 | 26.03 | 26.08 | 25.89 | 7941 |
1734737400 | 26.03 | 0.23 | 0.89 | 25.8 | 26.2 | 25.8 | 5148 |
1734651000 | 25.8 | -0.16 | -0.62 | 26 | 26.01 | 25.8 | 22632 |
1734564600 | 25.96 | -0.92 | -3.41 | 26.877 | 26.877 | 25.96 | 5640 |
1734478200 | 26.877 | -0.23 | -0.86 | 27.11 | 27.11 | 26.877 | 1143 |
1734391800 | 27.11 | -0.06 | -0.22 | 27.17 | 27.25 | 27.09 | 11933 |
1734132600 | 27.17 | -0.11 | -0.39 | 27.2775 | 27.2775 | 27.15 | 5178 |
1734046200 | 27.2775 | -0.02 | -0.08 | 27.3 | 27.33 | 27.2775 | 3331 |
1733959800 | 27.3 | 0.02 | 0.07 | 27.28 | 27.44 | 27.28 | 1446 |
1733873400 | 27.28 | -0.2 | -0.74 | 27.4844 | 27.4844 | 27.28 | 955 |
1733787000 | 27.4844 | -0.24 | -0.85 | 27.72 | 27.72 | 27.4844 | 186 |
1733527800 | 27.72 | -0.19 | -0.68 | 27.91 | 27.91 | 27.63 | 1131 |
1733441400 | 27.91 | 0.1 | 0.36 | 27.81 | 27.96 | 27.81 | 3779 |
1733355000 | 27.81 | 0.05 | 0.18 | 27.76 | 27.82 | 27.69 | 8808 |
1733268600 | 27.76 | -0.27 | -0.96 | 28.03 | 28.03 | 27.76 | 6867 |
1733182200 | 28.03 | 0.03 | 0.10 | 28.0021 | 28.07 | 27.8457 | 4398 |
1732917840 | 28.0021 | 0.07 | 0.26 | 27.93 | 28.1299 | 27.93 | 1800 |
1732750200 | 27.93 | -0.1 | -0.36 | 28.03 | 28.03 | 27.93 | 6751 |
1732663800 | 28.03 | 0 | 0.00 | 28.03 | 28.03 | 27.93 | 5593 |
1732577400 | 28.03 | 0.24 | 0.86 | 28.07 | 28.07 | 28.03 | 635 |
1732318200 | 27.79 | 0.27 | 0.98 | 27.52 | 27.86 | 27.52 | 6732 |
1732231800 | 27.52 | 0.46 | 1.71 | 27.0566 | 27.58 | 27.0566 | 18090 |
1732145400 | 27.0566 | 0 | 0.00 | 27.0557 | 27.0566 | 26.9 | 11427 |
1732059000 | 27.0557 | -0.04 | -0.16 | 27.1 | 27.1 | 26.99 | 9885 |
1731972600 | 27.1 | 0.04 | 0.15 | 27.1 | 27.14 | 27.1 | 8913 |
1731713400 | 27.06 | -0.31 | -1.13 | 27.37 | 27.37 | 27.05 | 15725 |
1731627000 | 27.37 | -0.03 | -0.11 | 27.4 | 27.485 | 27.35 | 19844 |
1731540600 | 27.4 | -0.13 | -0.47 | 27.53 | 27.53 | 27.4 | 9137 |
1731454200 | 27.53 | -0.33 | -1.18 | 27.8 | 27.82 | 27.53 | 1828 |
1731367800 | 27.8587 | 0.22 | 0.80 | 27.6386 | 27.9 | 27.6386 | 1797 |
1731108600 | 27.6386 | 0.11 | 0.39 | 27.53 | 27.6386 | 27.53 | 1 |
1731022200 | 27.53 | -0.02 | -0.07 | 27.55 | 27.6572 | 27.53 | 4494 |
1730935800 | 27.55 | 1.05 | 3.96 | 27.19 | 27.55 | 27.13 | 6974 |
1730849400 | 26.5 | 0.31 | 1.18 | 26.1903 | 26.5 | 26.1903 | 26004 |
1730763000 | 26.1903 | 0.03 | 0.12 | 26.16 | 26.1903 | 26.16 | 353 |
1730500200 | 26.16 | 0.04 | 0.14 | 26.1225 | 26.38 | 26.1225 | 7904 |
1730413800 | 26.1225 | -0.07 | -0.26 | 26.1909 | 26.27 | 26.1225 | 6082 |
1730327400 | 26.1909 | -0.05 | -0.18 | 26.2384 | 26.43 | 26.1909 | 2851 |
1730241000 | 26.2384 | -0.09 | -0.34 | 26.3273 | 26.3273 | 26.15 | 439 |
1730154600 | 26.3273 | 0.21 | 0.80 | 26.1174 | 26.36 | 26.1174 | 5667 |
1729895400 | 26.1174 | -0.34 | -1.27 | 26.4543 | 26.49 | 26.1174 | 822 |
1729809000 | 26.4543 | 0.17 | 0.66 | 26.2818 | 26.4543 | 26.2818 | 574 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관