Hot Features
프리미엄
Oneascent Large Cap Core ETF (OALC)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3297 | 4.92846553002 | 26.98 | 28.35 | 26.336 | 25240 | 27.44877143 | SP |
| 4 | -0.5903 | -2.04256055363 | 28.9 | 28.97 | 25.0548 | 28085 | 27.26539557 | SP |
| 12 | -2.4303 | -7.9059856864 | 30.74 | 31.12 | 25.0548 | 27969 | 28.95976074 | SP |
| 26 | -1.489 | -4.99686227923 | 29.7987 | 31.27 | 25.0548 | 26834 | 29.56046726 | SP |
| 52 | 2.3297 | 8.96728252502 | 25.98 | 31.27 | 25.0548 | 23386 | 28.84251284 | SP |
| 156 | 6.7197 | 31.1241315424 | 21.59 | 31.27 | 18.05 | 19308 | 25.36658598 | SP |
| 260 | 3.0697 | 12.162044374 | 25.24 | 31.27 | 18.05 | 21057 | 25.16804402 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 28.3097 | 0.08 | 0.28 | 28.19 | 28.4406 | 28.1044 | 10171 |
| 1745533800 | 28.23 | 0.55 | 1.99 | 27.83 | 28.35 | 27.66 | 10848 |
| 1745447400 | 27.6801 | 0.41 | 1.52 | 27.91 | 28.09 | 27.5867 | 57401 |
| 1745361000 | 27.2663 | 0.62 | 2.34 | 26.91 | 27.2663 | 26.91 | 7425 |
| 1745274600 | 26.642 | -0.59 | -2.16 | 26.98 | 26.98 | 26.336 | 25284 |
| 1744929000 | 27.2313 | 0 | 0.00 | 27.29 | 27.4487 | 27.2313 | 11022 |
| 1744842600 | 27.23 | -0.55 | -1.98 | 27.48 | 27.5045 | 26.88 | 28509 |
| 1744756200 | 27.78 | 0.02 | 0.09 | 27.85 | 27.9346 | 27.7166 | 34012 |
| 1744669800 | 27.7564 | 0.26 | 0.93 | 28 | 28.05 | 27.66 | 26543 |
| 1744410600 | 27.5 | 0.37 | 1.36 | 27.14 | 27.68 | 26.98 | 59146 |
| 1744324200 | 27.13 | -0.88 | -3.13 | 27.4 | 27.4 | 26.54 | 14031 |
| 1744237800 | 28.0055 | 2.27 | 8.83 | 25.71 | 28.015 | 25.57 | 32249 |
| 1744151400 | 25.7332 | -0.5 | -1.91 | 26.87 | 27.02 | 25.5 | 30526 |
| 1744065000 | 26.235 | -0.01 | -0.02 | 25.3 | 26.61 | 25.0548 | 92219 |
| 1743805800 | 26.24 | -1.54 | -5.53 | 26.99 | 26.99 | 26.09 | 33304 |
| 1743719400 | 27.775 | -1.1 | -3.82 | 28 | 28.17 | 27.665 | 10753 |
| 1743633000 | 28.878 | 0.21 | 0.73 | 28.37 | 28.878 | 28.37 | 6371 |
| 1743546600 | 28.67 | 0.1 | 0.33 | 28.48 | 28.68 | 28.36 | 30566 |
| 1743460200 | 28.575 | 0.11 | 0.40 | 28.19 | 28.61 | 28.19 | 23971 |
| 1743201000 | 28.4621 | -0.55 | -1.89 | 28.9 | 28.97 | 28.42 | 2670 |
| 1743114600 | 29.01 | -0.15 | -0.51 | 29.04 | 29.12 | 28.9007 | 47378 |
| 1743028200 | 29.1597 | -0.15 | -0.51 | 29.4 | 29.4 | 29.0167 | 14051 |
| 1742941800 | 29.31 | -0.21 | -0.71 | 29.33 | 29.3328 | 29.2801 | 11413 |
| 1742855400 | 29.52 | 0.52 | 1.78 | 29.27 | 29.53 | 29.269 | 8725 |
| 1742596200 | 29.0042 | 0.05 | 0.19 | 28.72 | 29.16 | 28.65 | 20306 |
| 1742509800 | 28.9499 | -0.12 | -0.42 | 28.87 | 29.19 | 28.87 | 7902 |
| 1742423400 | 29.0734 | 0.42 | 1.48 | 28.82 | 29.48 | 28.74 | 4829 |
| 1742337000 | 28.65 | -0.36 | -1.24 | 28.82 | 29.5 | 28.64 | 20980 |
| 1742250600 | 29.01 | 0.27 | 0.94 | 28.73 | 29.185 | 28.73 | 20129 |
| 1741991400 | 28.7409 | 0.58 | 2.06 | 28.42 | 28.7409 | 28.3668 | 8660 |
| 1741905000 | 28.1608 | -0.24 | -0.84 | 28.49 | 28.49 | 28.1608 | 6097 |
| 1741818600 | 28.4 | 0.05 | 0.16 | 28.68 | 28.8003 | 28.364 | 23209 |
| 1741732200 | 28.3547 | -0.23 | -0.81 | 28.6 | 28.655 | 28.24 | 32058 |
| 1741645800 | 28.5872 | -0.73 | -2.50 | 28.89 | 28.98 | 28.4608 | 41615 |
| 1741390200 | 29.32 | 0.21 | 0.70 | 29.07 | 29.33 | 28.84 | 22724 |
| 1741303800 | 29.1148 | -0.5 | -1.67 | 29.18 | 29.415 | 28.98 | 113238 |
| 1741217400 | 29.61 | 0.3 | 1.03 | 29.3 | 29.67 | 29.2097 | 6965 |
| 1741131000 | 29.3092 | -0.28 | -0.95 | 29.32 | 29.57 | 29.04 | 14014 |
| 1741044600 | 29.59 | -0.54 | -1.79 | 30.25 | 30.25 | 29.45 | 5905 |
| 1740785400 | 30.1295 | 0.43 | 1.45 | 29.71 | 30.1295 | 29.65 | 6971 |
| 1740699000 | 29.6998 | -0.47 | -1.55 | 30.28 | 30.28 | 29.6998 | 6540 |
| 1740612600 | 30.1672 | 0.05 | 0.18 | 30.25 | 30.43 | 30.13 | 26681 |
| 1740526200 | 30.113 | -0.18 | -0.61 | 30.25 | 30.25 | 29.95 | 388654 |
| 1740439800 | 30.2964 | -0.14 | -0.47 | 30.48 | 30.565 | 30.2964 | 12871 |
| 1740180600 | 30.4394 | -0.53 | -1.73 | 31.01 | 31.01 | 30.4394 | 6728 |
| 1740094200 | 30.974 | -0.1 | -0.31 | 31.07 | 31.07 | 30.86 | 18811 |
| 1740007800 | 31.07 | 0.1 | 0.32 | 30.96 | 31.12 | 30.96 | 8063 |
| 1739921400 | 30.9706 | 0.07 | 0.23 | 30.88 | 30.9706 | 30.88 | 12915 |
| 1739575800 | 30.9 | -0.07 | -0.24 | 31 | 31 | 30.81 | 23476 |
| 1739489400 | 30.9734 | 0.36 | 1.19 | 30.71 | 30.9765 | 30.675 | 49676 |
| 1739403000 | 30.6095 | -0.13 | -0.43 | 30.43 | 30.6904 | 30.43 | 26815 |
| 1739316600 | 30.7412 | -0.05 | -0.17 | 30.71 | 30.75 | 30.71 | 2048 |
| 1739230200 | 30.795 | 0.21 | 0.69 | 30.8 | 30.85 | 30.76 | 10560 |
| 1738971000 | 30.5851 | -0.25 | -0.81 | 30.78 | 30.78 | 30.56 | 9587 |
| 1738884600 | 30.835 | 0.15 | 0.47 | 30.8 | 30.835 | 30.69 | 9741 |
| 1738798200 | 30.69 | 0.1 | 0.34 | 30.49 | 30.7196 | 30.49 | 14332 |
| 1738711800 | 30.587 | 0.18 | 0.60 | 30.38 | 30.6 | 30.38 | 7243 |
| 1738625400 | 30.405 | -0.15 | -0.50 | 30.02 | 30.515 | 30.02 | 10054 |
| 1738366200 | 30.558 | -0.17 | -0.57 | 30.74 | 30.9315 | 30.5133 | 6723 |
| 1738279800 | 30.7324 | 0.21 | 0.68 | 30.725 | 30.7441 | 30.5 | 9813 |
| 1738193400 | 30.5257 | -0.16 | -0.54 | 30.657 | 30.6583 | 30.5156 | 9342 |
| 1738107000 | 30.69 | 0.21 | 0.69 | 30.53 | 30.73 | 30.36 | 19411 |
| 1738020600 | 30.48 | -0.66 | -2.10 | 30.34 | 30.48 | 30.27 | 10409 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
