Hot Features
프리미엄
Parametric Equity Premium Income ETF (PAPI)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.2206042956 | 27.47 | 28.08 | 27.26 | 45794 | 27.52668647 | SP |
| 4 | 0.7 | 2.55661066472 | 27.38 | 28.08 | 26.75 | 39329 | 27.31786709 | SP |
| 12 | 0.8 | 2.93255131965 | 27.28 | 28.08 | 26.25 | 31539 | 27.23583173 | SP |
| 26 | 1.22 | 4.54206999255 | 26.86 | 28.08 | 25.51 | 30225 | 26.81671552 | SP |
| 52 | 3.28 | 13.2258064516 | 24.8 | 28.43 | 24.8 | 22270 | 26.6219916 | SP |
| 156 | 3.09 | 12.3649459784 | 24.99 | 28.43 | 24.0331 | 20475 | 26.60724354 | SP |
| 260 | 3.09 | 12.3649459784 | 24.99 | 28.43 | 24.0331 | 20475 | 26.60724354 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.08 | 0.23 | 0.83 | 28 | 28.08 | 27.8985 | 47583 |
| 1732231800 | 27.85 | 0.35 | 1.25 | 27.83 | 27.88 | 27.5 | 23239 |
| 1732145400 | 27.505 | 0.07 | 0.27 | 27.4 | 27.505 | 27.3066 | 11314 |
| 1732059000 | 27.43 | -0.15 | -0.54 | 27.4 | 27.45 | 27.26 | 110284 |
| 1731972600 | 27.5777 | 0.03 | 0.10 | 27.48 | 27.62 | 27.48 | 51746 |
| 1731713400 | 27.55 | 0.07 | 0.25 | 27.47 | 27.55 | 27.3444 | 32389 |
| 1731627000 | 27.48 | -0.07 | -0.25 | 27.52 | 27.53 | 27.4092 | 37469 |
| 1731540600 | 27.548 | 0.04 | 0.13 | 27.59 | 27.61 | 27.4765 | 31726 |
| 1731454200 | 27.5124 | -0.12 | -0.43 | 27.64 | 27.64 | 27.49 | 36791 |
| 1731367800 | 27.63 | 0.13 | 0.47 | 27.51 | 27.8 | 27.51 | 49615 |
| 1731108600 | 27.5 | 0.05 | 0.18 | 27.62 | 27.62 | 27.395 | 28546 |
| 1731022200 | 27.45 | -0.14 | -0.51 | 27.66 | 27.66 | 27.45 | 32428 |
| 1730935800 | 27.59 | 0.48 | 1.77 | 27.78 | 27.78 | 27.4637 | 33605 |
| 1730849400 | 27.11 | 0.29 | 1.08 | 26.86 | 27.11 | 26.8 | 36213 |
| 1730763000 | 26.82 | -0.01 | -0.04 | 26.81 | 26.94 | 26.75 | 24665 |
| 1730500200 | 26.83 | -0.02 | -0.08 | 26.89 | 27.0286 | 26.78 | 39499 |
| 1730413800 | 26.8517 | -0.22 | -0.81 | 27.11 | 27.11 | 26.8517 | 90384 |
| 1730327400 | 27.07 | 0 | 0.00 | 27.06 | 27.2688 | 27.06 | 34424 |
| 1730241000 | 27.07 | -0.2 | -0.73 | 27.17 | 27.1822 | 27.07 | 25829 |
| 1730154600 | 27.27 | 0.09 | 0.33 | 27.26 | 27.36 | 27.26 | 15964 |
| 1729895400 | 27.1806 | -0.17 | -0.63 | 27.38 | 27.5 | 27.1806 | 40446 |
| 1729809000 | 27.3524 | -0.02 | -0.09 | 27.53 | 27.53 | 27.29 | 13684 |
| 1729722600 | 27.3757 | -0.03 | -0.12 | 27.3 | 27.39 | 27.25 | 28288 |
| 1729636200 | 27.4082 | -0.06 | -0.21 | 27.39 | 27.43 | 27.33 | 23776 |
| 1729549800 | 27.4671 | -0.33 | -1.18 | 27.92 | 27.92 | 27.4671 | 23590 |
| 1729290600 | 27.7943 | 0.01 | 0.03 | 27.81 | 27.83 | 27.72 | 33121 |
| 1729204200 | 27.785 | 0.07 | 0.23 | 27.74 | 27.79 | 27.64 | 36872 |
| 1729117800 | 27.7199 | 0.25 | 0.90 | 27.55 | 27.7589 | 27.55 | 19943 |
| 1729031400 | 27.4735 | 0.04 | 0.15 | 27.35 | 27.6899 | 27.35 | 37149 |
| 1728945000 | 27.4323 | 0.08 | 0.29 | 27.4 | 27.4323 | 27.3049 | 3714 |
| 1728685800 | 27.3543 | 0.22 | 0.83 | 27.23 | 27.37 | 27.23 | 12017 |
| 1728599400 | 27.13 | -0.04 | -0.15 | 27.21 | 27.21 | 27.0951 | 19648 |
| 1728513000 | 27.17 | 0.12 | 0.44 | 27.08 | 27.2497 | 27 | 38533 |
| 1728426600 | 27.05 | -0.03 | -0.12 | 27.15 | 27.21 | 26.9156 | 23760 |
| 1728340200 | 27.0832 | -0.21 | -0.79 | 27.31 | 27.31 | 27.01 | 25384 |
| 1728081000 | 27.2981 | 0.11 | 0.42 | 27.24 | 27.3 | 27.1845 | 24890 |
| 1727994600 | 27.1841 | -0.02 | -0.08 | 27.23 | 27.32 | 27.06 | 85364 |
| 1727908200 | 27.2048 | -0.06 | -0.20 | 27.26 | 27.31 | 27.1601 | 29148 |
| 1727821800 | 27.2598 | 0.02 | 0.09 | 27.31 | 27.31 | 27.12 | 51651 |
| 1727735400 | 27.2358 | -0.14 | -0.53 | 27.23 | 27.2484 | 27.1072 | 28426 |
| 1727476200 | 27.38 | 0.1 | 0.37 | 27.38 | 27.5 | 27.35 | 18389 |
| 1727389800 | 27.28 | 0.2 | 0.74 | 27.13 | 27.29 | 27.13 | 21132 |
| 1727303400 | 27.0808 | -0.18 | -0.68 | 27.29 | 27.29 | 27.0501 | 15579 |
| 1727217000 | 27.2649 | 0.06 | 0.22 | 27.29 | 27.45 | 27.235 | 34065 |
| 1727130600 | 27.2047 | 0.16 | 0.58 | 27.16 | 27.25 | 27.105 | 24583 |
| 1726871400 | 27.0471 | -0.1 | -0.38 | 27.05 | 27.525 | 27.0159 | 15538 |
| 1726785000 | 27.15 | 0.02 | 0.08 | 27.41 | 27.41 | 27.0673 | 58704 |
| 1726698600 | 27.1291 | -0 | -0.00 | 27.17 | 27.48 | 27.0901 | 43074 |
| 1726612200 | 27.13 | 0 | 0.02 | 27.2 | 27.24 | 27.1017 | 30500 |
| 1726525800 | 27.125 | 0.2 | 0.76 | 27.03 | 27.16 | 27.03 | 22016 |
| 1726266600 | 26.92 | 0.34 | 1.28 | 26.73 | 26.92 | 26.6704 | 12789 |
| 1726180200 | 26.5792 | 0.03 | 0.11 | 26.62 | 26.62 | 26.475 | 26347 |
| 1726093800 | 26.55 | -0.14 | -0.52 | 26.7 | 26.7 | 26.25 | 62887 |
| 1726007400 | 26.69 | -0.09 | -0.34 | 26.83 | 26.83 | 26.602 | 13148 |
| 1725921000 | 26.78 | 0.2 | 0.76 | 26.7 | 26.8504 | 26.621 | 13838 |
| 1725661800 | 26.5785 | -0.21 | -0.79 | 26.94 | 26.94 | 26.53 | 17647 |
| 1725575400 | 26.79 | -0.13 | -0.48 | 26.95 | 27.08 | 26.72 | 12175 |
| 1725489000 | 26.9203 | -0.06 | -0.22 | 27.07 | 27.09 | 26.88 | 22609 |
| 1725402600 | 26.98 | -0.24 | -0.88 | 27.04 | 27.14 | 26.85 | 15923 |
| 1725057000 | 27.22 | -0.01 | -0.04 | 27.28 | 27.28 | 26.9769 | 34353 |
| 1724970600 | 27.23 | 0.21 | 0.76 | 27.09 | 27.38 | 26.9533 | 137166 |
| 1724884200 | 27.025 | 0.05 | 0.17 | 26.98 | 27.08 | 26.9436 | 9139 |
| 1724797800 | 26.9799 | -0.05 | -0.18 | 27.09 | 27.09 | 26.861 | 34202 |
| 1724711400 | 27.0299 | 0.12 | 0.46 | 26.89 | 27.175 | 26.89 | 9947 |
