Hot Features
프리미엄
Oneascent Large Cap Core ETF (OALC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.227 | -0.741830065359 | 30.6 | 30.63 | 29.83 | 10996 | 30.12686494 | SP |
| 4 | 0.743 | 2.50759365508 | 29.63 | 30.88 | 29.1 | 36362 | 29.92373517 | SP |
| 12 | 1.863 | 6.53454928095 | 28.51 | 30.88 | 27.455 | 22816 | 29.45645491 | SP |
| 26 | 3.103 | 11.3788045471 | 27.27 | 30.88 | 26.28 | 22353 | 28.57442898 | SP |
| 52 | 6.663 | 28.1020666385 | 23.71 | 30.88 | 23.69 | 25665 | 27.15941893 | SP |
| 156 | 5.2717 | 21.0017011071 | 25.1013 | 30.88 | 18.05 | 19952 | 24.44151182 | SP |
| 260 | 5.133 | 20.3367670365 | 25.24 | 30.88 | 18.05 | 20541 | 24.46213912 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.373 | 0.21 | 0.70 | 30.33 | 30.4975 | 30.16 | 21148 |
| 1732145400 | 30.162 | -0.03 | -0.11 | 30.24 | 30.24 | 29.9496 | 13421 |
| 1732059000 | 30.1959 | 0.11 | 0.38 | 29.93 | 30.26 | 29.83 | 3990 |
| 1731972600 | 30.083 | 0.05 | 0.17 | 30.01 | 30.12 | 30.01 | 8266 |
| 1731713400 | 30.0321 | -0.37 | -1.22 | 30.24 | 30.24 | 29.9246 | 22877 |
| 1731627000 | 30.4045 | -0.27 | -0.87 | 30.6 | 30.63 | 30.4045 | 6424 |
| 1731540600 | 30.6722 | -0.05 | -0.18 | 30.76 | 30.8 | 30.6358 | 14341 |
| 1731454200 | 30.7269 | -0.06 | -0.19 | 30.83 | 30.83 | 30.65 | 3765 |
| 1731367800 | 30.7866 | 0.03 | 0.10 | 30.8 | 30.8613 | 30.7436 | 12469 |
| 1731108600 | 30.7564 | 0.18 | 0.59 | 30.64 | 30.88 | 30.64 | 15649 |
| 1731022200 | 30.5771 | 0.23 | 0.75 | 30.53 | 30.61 | 30.4718 | 261206 |
| 1730935800 | 30.3494 | 0.88 | 2.98 | 30.16 | 30.3494 | 30.16 | 6111 |
| 1730849400 | 29.47 | 0.27 | 0.94 | 29.2 | 29.5208 | 29.2 | 27928 |
| 1730763000 | 29.1951 | -0.06 | -0.19 | 29.25 | 29.32 | 29.1951 | 7657 |
| 1730500200 | 29.2503 | 0.03 | 0.10 | 29.22 | 29.7613 | 29.18 | 46447 |
| 1730413800 | 29.22 | -0.36 | -1.20 | 29.35 | 29.35 | 29.1 | 216838 |
| 1730327400 | 29.5751 | -0.06 | -0.21 | 29.65 | 29.75 | 29.5751 | 19685 |
| 1730241000 | 29.6359 | 0.06 | 0.22 | 29.51 | 29.71 | 29.505 | 13994 |
| 1730154600 | 29.5715 | -0.01 | -0.03 | 29.71 | 29.71 | 29.5715 | 10518 |
| 1729895400 | 29.58 | -0.01 | -0.03 | 29.7987 | 29.7987 | 29.51 | 3121 |
| 1729809000 | 29.59 | 0.08 | 0.27 | 29.63 | 29.63 | 29.4801 | 12536 |
| 1729722600 | 29.51 | -0.17 | -0.57 | 29.6 | 29.6 | 29.3254 | 24126 |
| 1729636200 | 29.68 | -0.08 | -0.27 | 29.615 | 29.7399 | 29.615 | 10625 |
| 1729549800 | 29.76 | 0.02 | 0.07 | 29.7 | 29.805 | 29.595 | 7987 |
| 1729290600 | 29.74 | 0.04 | 0.12 | 29.79 | 29.86 | 29.6 | 10655 |
| 1729204200 | 29.705 | -0.01 | -0.03 | 29.84 | 29.89 | 29.705 | 9124 |
| 1729117800 | 29.7134 | 0.09 | 0.32 | 29.63 | 29.77 | 29.59 | 9510 |
| 1729031400 | 29.62 | -0.26 | -0.87 | 29.81 | 29.87 | 29.56 | 4103 |
| 1728945000 | 29.88 | 0.25 | 0.86 | 29.78 | 29.91 | 29.78 | 29495 |
| 1728685800 | 29.625 | 0.18 | 0.63 | 29.37 | 29.66 | 29.37 | 14080 |
| 1728599400 | 29.44 | 0.02 | 0.07 | 29.37 | 29.47 | 29.37 | 9653 |
| 1728513000 | 29.42 | 0.13 | 0.44 | 29.27 | 29.48 | 29.27 | 5160 |
| 1728426600 | 29.29 | 0.3 | 1.03 | 29.09 | 29.29 | 29.09 | 6685 |
| 1728340200 | 28.99 | -0.26 | -0.89 | 29.15 | 29.16 | 28.91 | 12781 |
| 1728081000 | 29.25 | 0.25 | 0.86 | 29.18 | 29.25 | 28.99 | 10389 |
| 1727994600 | 29 | -0.08 | -0.28 | 29.05 | 29.0662 | 28.8701 | 24519 |
| 1727908200 | 29.08 | 0.05 | 0.17 | 29.03 | 29.08 | 28.98 | 13628 |
| 1727821800 | 29.03 | -0.21 | -0.72 | 29.3 | 29.3 | 28.93 | 13663 |
| 1727735400 | 29.2419 | 0.06 | 0.21 | 29.15 | 29.2419 | 29.05 | 5373 |
| 1727476200 | 29.18 | -0.08 | -0.27 | 29.25 | 29.29 | 29.18 | 65265 |
| 1727389800 | 29.26 | 0.14 | 0.48 | 29.39 | 29.39 | 29.1725 | 2105 |
| 1727303400 | 29.12 | -0.06 | -0.21 | 29.23 | 29.23 | 29.085 | 5365 |
| 1727217000 | 29.18 | 0.07 | 0.24 | 29.04 | 29.2 | 29.04 | 28881 |
| 1727130600 | 29.11 | 0.09 | 0.30 | 29.08 | 29.125 | 29.08 | 5256 |
| 1726871400 | 29.0231 | -0.03 | -0.09 | 29.02 | 29.0399 | 28.905 | 5005 |
| 1726785000 | 29.05 | 0.43 | 1.50 | 29.05 | 29.15 | 28.99 | 40300 |
| 1726698600 | 28.62 | -0.16 | -0.56 | 28.8 | 28.91 | 28.61 | 30288 |
| 1726612200 | 28.78 | 0.03 | 0.10 | 28.95 | 28.95 | 28.73 | 10596 |
| 1726525800 | 28.75 | 0.09 | 0.31 | 28.77 | 28.79 | 28.68 | 6162 |
| 1726266600 | 28.66 | 0.2 | 0.70 | 28.57 | 28.7001 | 28.57 | 11045 |
| 1726180200 | 28.46 | 0.16 | 0.57 | 28.24 | 28.5096 | 28.24 | 18077 |
| 1726093800 | 28.3 | 0.33 | 1.18 | 27.85 | 28.32 | 27.5499 | 32924 |
| 1726007400 | 27.97 | 0.17 | 0.61 | 27.92 | 27.99 | 27.73 | 18436 |
| 1725921000 | 27.8 | 0.31 | 1.13 | 27.7 | 27.89 | 27.69 | 18615 |
| 1725661800 | 27.49 | -0.47 | -1.68 | 27.87 | 27.88 | 27.455 | 12323 |
| 1725575400 | 27.96 | -0.1 | -0.36 | 28.12 | 28.12 | 27.87 | 23154 |
| 1725489000 | 28.06 | -0.05 | -0.18 | 28 | 28.23 | 28 | 11805 |
| 1725402600 | 28.11 | -0.61 | -2.12 | 28.5 | 28.5 | 28.0401 | 15338 |
| 1725057000 | 28.72 | 0.32 | 1.13 | 28.58 | 28.72 | 28.4342 | 21183 |
| 1724970600 | 28.4 | -0.02 | -0.07 | 28.51 | 28.66 | 28.39 | 15244 |
| 1724884200 | 28.42 | -0.17 | -0.59 | 28.57 | 28.6 | 28.27 | 28148 |
| 1724797800 | 28.59 | 0.09 | 0.32 | 28.47 | 28.6029 | 28.47 | 26555 |
| 1724711400 | 28.4999 | -0.1 | -0.36 | 28.68 | 28.68 | 28.49 | 8094 |
| 1724452200 | 28.602 | 0.34 | 1.21 | 28.38 | 28.602 | 28.38 | 10867 |
| 1724365800 | 28.26 | -0.28 | -0.99 | 28.66 | 28.66 | 28.21 | 20781 |
