Hot Features
프리미엄
Allianzim US Large Cap 6 Month Buffer10 May to Nov ETF (SIXZ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0348 | -0.125995655322 | 27.62 | 27.63 | 27.39 | 5525 | 27.51606918 | SP |
| 4 | 0.6252 | 2.31899109792 | 26.96 | 27.7 | 26.79 | 23907 | 27.10855497 | SP |
| 12 | 1.089 | 4.1100233241 | 26.4962 | 27.7 | 26.2 | 8352 | 27.09421938 | SP |
| 26 | 1.8902 | 7.35629499903 | 25.695 | 28.06 | 25.4442 | 4308 | 26.95574487 | SP |
| 52 | 2.5552 | 10.2085497403 | 25.03 | 28.06 | 24.9774 | 4325 | 26.7930512 | SP |
| 156 | 2.5552 | 10.2085497403 | 25.03 | 28.06 | 24.9774 | 4325 | 26.7930512 | SP |
| 260 | 2.5552 | 10.2085497403 | 25.03 | 28.06 | 24.9774 | 4325 | 26.7930512 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 27.5852 | 0.07 | 0.26 | 27.6099 | 27.6099 | 27.5852 | 594 |
| 1732145400 | 27.5136 | -0.01 | -0.02 | 27.55 | 27.55 | 27.41 | 6393 |
| 1732059000 | 27.5196 | 0.02 | 0.09 | 27.49 | 27.559 | 27.49 | 4394 |
| 1731972600 | 27.4949 | 0.05 | 0.19 | 27.53 | 27.53 | 27.47 | 8394 |
| 1731713400 | 27.4424 | -0.16 | -0.57 | 27.53 | 27.54 | 27.39 | 3358 |
| 1731627000 | 27.5997 | -0.04 | -0.14 | 27.62 | 27.63 | 27.55 | 5086 |
| 1731540600 | 27.6384 | 0.01 | 0.05 | 27.64 | 27.6768 | 27.6286 | 1450 |
| 1731454200 | 27.625 | -0.02 | -0.07 | 27.7 | 27.7 | 27.6 | 39239 |
| 1731367800 | 27.645 | -0.02 | -0.05 | 27.645 | 27.645 | 27.645 | 0 |
| 1731108600 | 27.66 | 0.06 | 0.24 | 27.65 | 27.66 | 27.6409 | 2549 |
| 1731022200 | 27.5951 | 0.1 | 0.35 | 27.58 | 27.6185 | 27.57 | 6587 |
| 1730935800 | 27.4999 | 0.31 | 1.15 | 27.4699 | 27.52 | 27.4501 | 4714 |
| 1730849400 | 27.1863 | 0.2 | 0.73 | 27.135 | 27.2 | 27.12 | 12792 |
| 1730763000 | 26.99 | -0.08 | -0.29 | 27.05 | 27.0548 | 26.99 | 5891 |
| 1730500200 | 27.0684 | 0.07 | 0.27 | 26.9 | 27.19 | 26.79 | 53294 |
| 1730413800 | 26.9952 | 0.01 | 0.06 | 26.98 | 27.01 | 26.98 | 311236 |
| 1730327400 | 26.9803 | -0 | -0.01 | 26.9884 | 27 | 26.97 | 6150 |
| 1730241000 | 26.9835 | 0 | 0.01 | 26.99 | 26.99 | 26.9655 | 5330 |
| 1730154600 | 26.9803 | -0 | -0.00 | 26.98 | 26.99 | 26.98 | 1078 |
| 1729895400 | 26.9804 | 0 | 0.02 | 26.9804 | 26.9804 | 26.9804 | 0 |
| 1729809000 | 26.9756 | 0.02 | 0.06 | 26.96 | 26.9756 | 26.96 | 213 |
| 1729722600 | 26.9604 | -0.01 | -0.03 | 26.9604 | 26.9604 | 26.9604 | 49 |
| 1729636200 | 26.9672 | 0.01 | 0.03 | 26.94 | 26.9672 | 26.94 | 2 |
| 1729549800 | 26.9603 | 0.03 | 0.09 | 26.94 | 26.9603 | 26.94 | 152 |
| 1729290600 | 26.935 | 0.02 | 0.06 | 26.935 | 26.935 | 26.935 | 0 |
| 1729204200 | 26.9199 | 0.01 | 0.04 | 26.9199 | 26.9199 | 26.9199 | 0 |
| 1729117800 | 26.91 | 0.02 | 0.06 | 26.91 | 26.91 | 26.91 | 4 |
| 1729031400 | 26.895 | 0 | 0.00 | 26.895 | 26.895 | 26.895 | 0 |
| 1728945000 | 26.895 | 0.01 | 0.04 | 26.895 | 26.895 | 26.895 | 0 |
| 1728685800 | 26.885 | 0.03 | 0.13 | 26.885 | 26.885 | 26.885 | 0 |
| 1728599400 | 26.8502 | 0.01 | 0.02 | 26.82 | 26.8502 | 26.82 | 303 |
| 1728513000 | 26.8452 | 0.03 | 0.11 | 26.8452 | 26.8452 | 26.8452 | 0 |
| 1728426600 | 26.8153 | 0.05 | 0.17 | 26.8153 | 26.8153 | 26.8153 | 4 |
| 1728340200 | 26.7703 | -0.03 | -0.13 | 26.8 | 26.8 | 26.7703 | 151 |
| 1728081000 | 26.8052 | 0.07 | 0.26 | 26.8052 | 26.8052 | 26.8052 | 0 |
| 1727994600 | 26.7354 | -0.02 | -0.07 | 26.7354 | 26.7354 | 26.7354 | 0 |
| 1727908200 | 26.7552 | 0.01 | 0.05 | 26.72 | 26.78 | 26.72 | 391 |
| 1727821800 | 26.7405 | -0.05 | -0.20 | 26.7314 | 26.7405 | 26.7001 | 900 |
| 1727735400 | 26.7945 | 0.02 | 0.09 | 26.7945 | 26.7945 | 26.7945 | 0 |
| 1727476200 | 26.7701 | -0.01 | -0.02 | 26.82 | 26.82 | 26.7701 | 710 |
| 1727389800 | 26.7752 | 0.02 | 0.07 | 26.8 | 26.8 | 26.7752 | 6 |
| 1727303400 | 26.7578 | 0 | 0.01 | 26.7578 | 26.7578 | 26.7578 | 67 |
| 1727217000 | 26.7553 | -0.02 | -0.07 | 26.75 | 26.7553 | 26.75 | 965 |
| 1727130600 | 26.773 | 0.03 | 0.10 | 26.75 | 26.83 | 26.75 | 3130 |
| 1726871400 | 26.7453 | 0.02 | 0.07 | 26.7453 | 26.7453 | 26.7453 | 96 |
| 1726785000 | 26.7253 | 0.11 | 0.40 | 26.7253 | 26.7253 | 26.7253 | 0 |
| 1726698600 | 26.6191 | -0.11 | -0.41 | 26.66 | 26.66 | 26.6191 | 119 |
| 1726612200 | 26.73 | 0.11 | 0.39 | 26.73 | 26.73 | 26.73 | 200 |
| 1726525800 | 26.6249 | 0.02 | 0.06 | 26.6249 | 26.6249 | 26.6249 | 0 |
| 1726266600 | 26.6099 | 0.01 | 0.02 | 26.64 | 26.64 | 26.6099 | 52 |
| 1726180200 | 26.6046 | 0.09 | 0.35 | 26.53 | 26.6046 | 26.505 | 2606 |
| 1726093800 | 26.5114 | 0.09 | 0.35 | 26.42 | 26.53 | 26.42 | 1373 |
| 1726007400 | 26.4198 | 0.07 | 0.25 | 26.4198 | 26.4198 | 26.4198 | 53 |
| 1725921000 | 26.3531 | 0.13 | 0.49 | 26.3531 | 26.3531 | 26.3531 | 173 |
| 1725661800 | 26.2251 | -0.15 | -0.58 | 26.24 | 26.24 | 26.2 | 622 |
| 1725575400 | 26.3793 | -0.01 | -0.03 | 26.38 | 26.38 | 26.3793 | 2000 |
| 1725489000 | 26.386 | 0 | 0.00 | 26.4 | 26.4 | 26.386 | 10 |
| 1725402600 | 26.385 | -0.19 | -0.71 | 26.385 | 26.385 | 26.385 | 0 |
| 1725057000 | 26.5749 | 0.08 | 0.30 | 26.5219 | 26.5749 | 26.5219 | 493 |
| 1724970600 | 26.4962 | 0.01 | 0.05 | 26.4962 | 26.4962 | 26.4962 | 5 |
| 1724884200 | 26.4821 | -0.03 | -0.12 | 26.4821 | 26.4821 | 26.4821 | 0 |
| 1724797800 | 26.5151 | 0.02 | 0.06 | 26.5151 | 26.5151 | 26.5151 | 0 |
| 1724711400 | 26.5 | -0.01 | -0.02 | 26.5 | 26.5 | 26.5 | 0 |
| 1724452200 | 26.5051 | 0.1 | 0.38 | 26.5051 | 26.5051 | 26.5051 | 0 |
| 1724365800 | 26.4051 | -0.06 | -0.23 | 26.4051 | 26.4051 | 26.4051 | 0 |
