Hot Features
프리미엄
Parametric Equity Premium Income ETF (PAPI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.797266514806 | 26.34 | 26.71 | 26.31 | 71920 | 26.50192949 | SP |
| 4 | 0.19 | 0.720789074355 | 26.36 | 26.86 | 26.0051 | 73854 | 26.39188138 | SP |
| 12 | -0.96 | -3.48964013086 | 27.51 | 27.71 | 26.0051 | 81224 | 26.81066516 | SP |
| 26 | 0.74 | 2.86710577296 | 25.81 | 28.535 | 25.69 | 76160 | 27.01725233 | SP |
| 52 | 1.23 | 4.85781990521 | 25.32 | 28.535 | 24.75 | 64272 | 26.48411955 | SP |
| 156 | 1.56 | 6.2424969988 | 24.99 | 28.535 | 23.322 | 48010 | 26.33172054 | SP |
| 260 | 1.56 | 6.2424969988 | 24.99 | 28.535 | 23.322 | 48010 | 26.33172054 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 26.55 | -0.04 | -0.15 | 26.68 | 26.69 | 26.49 | 60999 |
| 1780612200 | 26.59 | 0.17 | 0.64 | 26.62 | 26.71 | 26.545 | 83843 |
| 1780525800 | 26.42 | -0.07 | -0.26 | 26.42 | 26.63 | 26.42 | 53044 |
| 1780439400 | 26.49 | 0.11 | 0.42 | 26.4 | 26.529 | 26.3101 | 124977 |
| 1780353000 | 26.38 | -0.05 | -0.19 | 26.34 | 26.42 | 26.31 | 36739 |
| 1780093800 | 26.43 | -0.26 | -0.97 | 26.5 | 26.585 | 26.4 | 40335 |
| 1780007400 | 26.69 | 0.02 | 0.07 | 26.65 | 26.75 | 26.62 | 46705 |
| 1779921000 | 26.67 | -0.03 | -0.11 | 26.81 | 26.81 | 26.65 | 53665 |
| 1779834600 | 26.7 | -0.02 | -0.07 | 26.86 | 26.86 | 26.6564 | 45770 |
| 1779489000 | 26.72 | 0.27 | 1.02 | 26.68 | 26.74 | 26.525 | 132124 |
| 1779402600 | 26.45 | 0.05 | 0.19 | 26.4 | 26.4523 | 26.1 | 28566 |
| 1779316200 | 26.4 | 0.08 | 0.30 | 26.21 | 26.4 | 26.21 | 46230 |
| 1779229800 | 26.32 | -0.05 | -0.19 | 26.28 | 26.39 | 26.16 | 87533 |
| 1779143400 | 26.37 | 0.29 | 1.11 | 26.12 | 26.38 | 26.12 | 50451 |
| 1778884200 | 26.08 | -0.04 | -0.15 | 26.19 | 26.19 | 26.01 | 43143 |
| 1778797800 | 26.12 | 0.05 | 0.19 | 26.09 | 26.219 | 26.07 | 65008 |
| 1778711400 | 26.07 | -0.14 | -0.53 | 26.18 | 26.2489 | 26.0051 | 177088 |
| 1778625000 | 26.21 | -0.07 | -0.27 | 26.29 | 26.349 | 26.09 | 121806 |
| 1778538600 | 26.28 | -0.05 | -0.19 | 26.36 | 26.4199 | 26.16 | 105191 |
| 1778279400 | 26.33 | -0.04 | -0.14 | 26.33 | 26.4 | 26.245 | 75163 |
| 1778193000 | 26.3673 | -0.1 | -0.39 | 26.58 | 26.58 | 26.26 | 51441 |
| 1778106600 | 26.47 | -0.23 | -0.86 | 26.68 | 26.74 | 26.465 | 73863 |
| 1778020200 | 26.7 | 0.2 | 0.75 | 26.6 | 26.739 | 26.44 | 43099 |
| 1777933800 | 26.5 | -0.18 | -0.67 | 26.71 | 26.71 | 26.44 | 45135 |
| 1777674600 | 26.68 | -0.17 | -0.63 | 26.95 | 26.95 | 26.63 | 95119 |
| 1777588200 | 26.85 | 0.17 | 0.64 | 26.55 | 26.95 | 26.55 | 108538 |
| 1777501800 | 26.68 | 0.01 | 0.04 | 26.61 | 26.77 | 26.579 | 128635 |
| 1777415400 | 26.6704 | 0.03 | 0.11 | 26.85 | 26.85 | 26.59 | 121207 |
| 1777329000 | 26.64 | -0.02 | -0.08 | 26.78 | 26.8099 | 26.62 | 118846 |
| 1777069800 | 26.66 | -0.08 | -0.30 | 26.82 | 26.82 | 26.54 | 151876 |
| 1776983400 | 26.74 | 0.13 | 0.49 | 26.69 | 26.83 | 26.64 | 93657 |
| 1776897000 | 26.61 | -0.19 | -0.70 | 26.93 | 26.93 | 26.55 | 109226 |
| 1776810600 | 26.7982 | 0.08 | 0.31 | 26.71 | 26.81 | 26.68 | 61287 |
| 1776724200 | 26.715 | 0.07 | 0.24 | 26.57 | 26.825 | 26.57 | 88090 |
| 1776465000 | 26.65 | -0.24 | -0.89 | 26.63 | 26.65 | 26.53 | 94174 |
| 1776378600 | 26.89 | 0.21 | 0.79 | 26.79 | 26.9 | 26.67 | 130306 |
| 1776292200 | 26.68 | -0.23 | -0.85 | 26.77 | 26.8 | 26.61 | 164435 |
| 1776205800 | 26.91 | -0.31 | -1.14 | 27.28 | 27.28 | 26.86 | 56613 |
| 1776119400 | 27.22 | -0.02 | -0.07 | 27.35 | 27.35 | 27.145 | 110671 |
| 1775860200 | 27.24 | -0.17 | -0.62 | 27.54 | 27.54 | 27.235 | 57021 |
| 1775773800 | 27.41 | -0.11 | -0.40 | 27.53 | 27.6 | 27.41 | 62221 |
| 1775687400 | 27.52 | 0.08 | 0.29 | 27.21 | 27.685 | 27.21 | 98633 |
| 1775601000 | 27.44 | -0.08 | -0.29 | 27.51 | 27.605 | 27.419 | 266637 |
| 1775514600 | 27.52 | 0.04 | 0.15 | 27.63 | 27.63 | 27.36 | 55511 |
| 1775169000 | 27.48 | 0.14 | 0.51 | 27.29 | 27.48 | 27.23 | 44867 |
| 1775082600 | 27.34 | -0.02 | -0.07 | 27.49 | 27.49 | 27.23 | 98145 |
| 1774996200 | 27.36 | -0.09 | -0.33 | 27.42 | 27.49 | 27.21 | 107159 |
| 1774909800 | 27.45 | 0.06 | 0.22 | 27.53 | 27.63 | 27.32 | 67689 |
| 1774650600 | 27.39 | -0.16 | -0.58 | 27.56 | 27.56 | 27.33 | 27778 |
| 1774564200 | 27.55 | 0.07 | 0.24 | 27.58 | 27.71 | 27.49 | 60646 |
| 1774477800 | 27.485 | 0.13 | 0.46 | 27.61 | 27.61 | 27.345 | 65068 |
| 1774391400 | 27.36 | 0.3 | 1.11 | 27.07 | 27.47 | 27 | 110372 |
| 1774305000 | 27.06 | 0.24 | 0.89 | 27.12 | 27.3 | 27.05 | 39022 |
| 1774045800 | 26.82 | -0.39 | -1.43 | 27.06 | 27.17 | 26.79 | 57757 |
| 1773959400 | 27.21 | 0.02 | 0.07 | 27.02 | 27.25 | 27.02 | 47084 |
| 1773873000 | 27.19 | -0.35 | -1.27 | 27.49 | 27.49 | 27.15 | 40199 |
| 1773786600 | 27.54 | 0.08 | 0.29 | 27.65 | 27.6699 | 27.51 | 45170 |
| 1773700200 | 27.46 | 0.2 | 0.73 | 27.51 | 27.5488 | 27.38 | 35428 |
| 1773441000 | 27.26 | 0.01 | 0.02 | 27.49 | 27.5011 | 27.23 | 66301 |
| 1773354600 | 27.255 | -0.15 | -0.53 | 27.45 | 27.5799 | 27.25 | 209970 |
| 1773268200 | 27.4 | -0.03 | -0.11 | 27.6 | 27.6 | 27.31 | 70620 |
| 1773181800 | 27.43 | -0.24 | -0.87 | 27.58 | 27.7291 | 27.43 | 77563 |
| 1773095400 | 27.67 | -0.12 | -0.43 | 27.68 | 27.9 | 27.2234 | 122572 |
