Hot Features
프리미엄
Q3 All Season Active Rotation ETF (QVOY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -2.7402547279 | 25.91 | 26.17 | 25.2 | 5885 | 25.70856767 | SP |
| 4 | -0.29 | -1.13770105924 | 25.49 | 26.17 | 25.14 | 13577 | 25.75797552 | SP |
| 12 | -3.611 | -12.5334073791 | 28.811 | 29.335 | 24.81 | 13202 | 26.22861026 | SP |
| 26 | -2.46 | -8.89370932755 | 27.66 | 29.335 | 24.81 | 16882 | 27.40441195 | SP |
| 52 | -2.9606 | -10.5132703138 | 28.1606 | 29.85 | 24.26 | 14390 | 27.59558815 | SP |
| 156 | -0.01 | -0.0396667988893 | 25.21 | 29.85 | 23.7 | 17461 | 26.65786471 | SP |
| 260 | -0.01 | -0.0396667988893 | 25.21 | 29.85 | 23.7 | 17461 | 26.65786471 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 25.2 | -0.13 | -0.49 | 25.325 | 25.325 | 25.04 | 10230 |
| 1740439800 | 25.325 | -0.07 | -0.26 | 25.39 | 25.45 | 25.31 | 6661 |
| 1740180600 | 25.39 | -0.47 | -1.82 | 26.17 | 26.17 | 25.36 | 7076 |
| 1740094200 | 25.86 | -0.19 | -0.73 | 26.05 | 26.05 | 25.74 | 3695 |
| 1740007800 | 26.05 | -0.03 | -0.12 | 26.08 | 26.08 | 26.0301 | 6821 |
| 1739921400 | 26.08 | 0.17 | 0.66 | 25.91 | 26.08 | 25.91 | 5171 |
| 1739575800 | 25.91 | -0.01 | -0.04 | 25.92 | 26 | 25.8901 | 3313 |
| 1739489400 | 25.92 | 0.14 | 0.54 | 25.81 | 25.9393 | 25.77 | 42058 |
| 1739403000 | 25.78 | -0.12 | -0.45 | 25.8973 | 25.8973 | 25.735 | 69644 |
| 1739316600 | 25.8973 | 0.01 | 0.04 | 25.91 | 25.92 | 25.84 | 15027 |
| 1739230200 | 25.8878 | 0.23 | 0.89 | 25.845 | 25.8878 | 25.845 | 338 |
| 1738971000 | 25.6606 | -0.09 | -0.35 | 25.9 | 25.9 | 25.65 | 12999 |
| 1738884600 | 25.75 | 0.04 | 0.16 | 25.71 | 25.75 | 25.65 | 11811 |
| 1738798200 | 25.71 | 0.1 | 0.39 | 25.51 | 25.71 | 25.51 | 11673 |
| 1738711800 | 25.61 | 0.23 | 0.91 | 25.3 | 25.6299 | 25.3 | 15746 |
| 1738625400 | 25.38 | -0.14 | -0.55 | 25.14 | 25.46 | 25.14 | 4702 |
| 1738366200 | 25.52 | -0.2 | -0.79 | 25.7225 | 25.79 | 25.51 | 10087 |
| 1738279800 | 25.7225 | 0.04 | 0.16 | 25.57 | 25.76 | 25.57 | 24986 |
| 1738193400 | 25.6824 | -0.07 | -0.25 | 25.7477 | 25.7477 | 25.65 | 2424 |
| 1738107000 | 25.7477 | 0.26 | 1.03 | 25.49 | 25.7999 | 25.4499 | 3735 |
| 1738020600 | 25.484 | -0.65 | -2.47 | 25.37 | 25.58 | 25.37 | 4438 |
| 1737761400 | 26.13 | -0.1 | -0.39 | 26.23 | 26.3 | 26.1 | 6956 |
| 1737675000 | 26.2312 | 0 | 0.00 | 26.2312 | 26.2312 | 26.2312 | 0 |
| 1737588600 | 26.2312 | 0.24 | 0.90 | 25.996 | 26.28 | 25.996 | 14779 |
| 1737502200 | 25.996 | 0.18 | 0.71 | 25.88 | 25.9994 | 25.88 | 24236 |
| 1737156600 | 25.8122 | 0.31 | 1.22 | 25.86 | 25.91 | 25.7401 | 5834 |
| 1737070200 | 25.5015 | -0.09 | -0.35 | 25.5902 | 25.5902 | 25.5015 | 6527 |
| 1736983800 | 25.5902 | 0.55 | 2.20 | 25.39 | 25.64 | 25.39 | 6170 |
| 1736897400 | 25.04 | -0.01 | -0.05 | 25.29 | 25.29 | 24.9401 | 4897 |
| 1736811000 | 25.0516 | -0.08 | -0.30 | 24.88 | 25.0516 | 24.81 | 4719 |
| 1736551800 | 25.1266 | -0.33 | -1.29 | 25.4541 | 25.4541 | 24.98 | 7651 |
| 1736379000 | 25.4541 | -0.06 | -0.23 | 25.5125 | 25.5125 | 25.26 | 2972 |
| 1736292600 | 25.5125 | -0.45 | -1.72 | 25.995 | 25.9999 | 25.47 | 28870 |
| 1736206200 | 25.96 | 0.31 | 1.21 | 25.83 | 26.04 | 25.83 | 157725 |
| 1735947000 | 25.6507 | 0.43 | 1.71 | 25.2195 | 25.6507 | 25.2195 | 18308 |
| 1735860600 | 25.2195 | -0.02 | -0.08 | 25.48 | 25.51 | 25.07 | 39137 |
| 1735687800 | 25.2405 | -0.2 | -0.77 | 25.52 | 25.52 | 25.21 | 4897 |
| 1735601400 | 25.436 | -0.27 | -1.06 | 25.47 | 25.54 | 25.21 | 3459 |
| 1735342200 | 25.7082 | -3.09 | -10.74 | 26.0544 | 26.0544 | 25.63 | 3751 |
| 1735255800 | 28.8 | -0.02 | -0.08 | 28.8234 | 28.8699 | 28.75 | 853 |
| 1735077840 | 28.8234 | 0.35 | 1.22 | 28.4773 | 28.8234 | 28.4773 | 1170 |
| 1734996600 | 28.4773 | 0.15 | 0.52 | 28.36 | 28.4773 | 28.2399 | 25113 |
| 1734737400 | 28.3289 | 0.24 | 0.86 | 28.0873 | 28.5 | 28.02 | 554 |
| 1734651000 | 28.0873 | -0.1 | -0.35 | 28.1866 | 28.32 | 28.0873 | 4112 |
| 1734564600 | 28.1866 | -0.94 | -3.24 | 29.13 | 29.1899 | 28.1866 | 5260 |
| 1734478200 | 29.13 | -0.14 | -0.47 | 29.2667 | 29.2667 | 29.0751 | 8580 |
| 1734391800 | 29.2667 | 0.22 | 0.75 | 29.0501 | 29.335 | 29.0501 | 3420 |
| 1734132600 | 29.0501 | -0.02 | -0.08 | 29.0723 | 29.13 | 28.99 | 4470 |
| 1734046200 | 29.0723 | -0.15 | -0.50 | 29.2196 | 29.2196 | 29.07 | 3572 |
| 1733959800 | 29.2196 | 0.24 | 0.82 | 28.9819 | 29.23 | 28.9819 | 1667 |
| 1733873400 | 28.9819 | -0.12 | -0.41 | 29.1 | 29.1001 | 28.9819 | 11514 |
| 1733787000 | 29.1 | -0.16 | -0.54 | 29.29 | 29.29 | 29.1 | 4811 |
| 1733527800 | 29.2587 | 0.22 | 0.75 | 29.04 | 29.2587 | 29.04 | 2502 |
| 1733441400 | 29.04 | -0.06 | -0.21 | 29.0998 | 29.2099 | 29.04 | 17379 |
| 1733355000 | 29.0998 | 0.21 | 0.73 | 28.89 | 29.1199 | 28.89 | 9908 |
| 1733268600 | 28.89 | 0.08 | 0.27 | 28.811 | 28.9 | 28.811 | 4741 |
| 1733182200 | 28.811 | 0 | 0.00 | 28.81 | 28.8442 | 28.78 | 7207 |
| 1732917840 | 28.81 | 0.15 | 0.53 | 28.8 | 28.83 | 28.79 | 7160 |
| 1732750200 | 28.6589 | -0.01 | -0.05 | 28.6725 | 28.74 | 28.6001 | 9654 |
| 1732663800 | 28.6725 | 0.03 | 0.09 | 28.69 | 28.69 | 28.63 | 18792 |
