![Simplify Us Equity Plus Convexity Etf](/common/images/company/A_SPYC.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5991 | 1.55529595016 | 38.52 | 39.22 | 38.19 | 4494 | 38.87839736 | SP |
4 | 0.1791 | 0.459938366718 | 38.94 | 40.04 | 37.71 | 5765 | 38.78441996 | SP |
12 | -0.7309 | -1.83412797992 | 39.85 | 41 | 36.52 | 9670 | 38.48188175 | SP |
26 | 2.5841 | 7.07294375257 | 36.535 | 41 | 35.4634 | 10658 | 38.11279817 | SP |
52 | 6.4491 | 19.7401285583 | 32.67 | 41 | 32.245 | 11020 | 36.56392722 | SP |
156 | 7.8191 | 24.9811501597 | 31.3 | 41 | 24.2 | 20664 | 29.42486771 | SP |
260 | 14.6291 | 59.7349938751 | 24.49 | 41 | 23.2488 | 25875 | 29.32704138 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 39.1191 | 0.01 | 0.02 | 39.18 | 39.18 | 39.08 | 5649 |
1739489400 | 39.1105 | 0.53 | 1.37 | 38.7 | 39.1105 | 38.61 | 3364 |
1739403000 | 38.5834 | -0.17 | -0.44 | 38.19 | 38.6301 | 38.19 | 6000 |
1739316600 | 38.7533 | -0 | -0.01 | 38.52 | 38.78 | 38.52 | 2962 |
1739230200 | 38.7563 | 0.31 | 0.80 | 38.74 | 38.7999 | 38.5907 | 3627 |
1738971000 | 38.4486 | -0.46 | -1.18 | 38.98 | 38.98 | 38.41 | 1284 |
1738884600 | 38.9081 | 0.21 | 0.55 | 38.88 | 38.9081 | 38.74 | 2378 |
1738798200 | 38.6936 | 0.14 | 0.37 | 38.79 | 38.79 | 38.295 | 7298 |
1738711800 | 38.5507 | 0.17 | 0.43 | 38.11 | 38.5507 | 38.11 | 502 |
1738625400 | 38.3838 | -0.41 | -1.05 | 37.79 | 38.59 | 37.71 | 30776 |
1738366200 | 38.7924 | -0.31 | -0.79 | 39.28 | 39.49 | 38.7501 | 3658 |
1738279800 | 39.1031 | 0.2 | 0.50 | 39 | 39.19 | 38.95 | 1458 |
1738193400 | 38.9073 | -0.24 | -0.62 | 39.07 | 39.07 | 38.7812 | 3165 |
1738107000 | 39.1483 | 0.53 | 1.37 | 38.78 | 39.2396 | 38.58 | 2704 |
1738020600 | 38.6178 | -0.97 | -2.44 | 38.73 | 38.73 | 38.34 | 11582 |
1737761400 | 39.585 | 0.09 | 0.22 | 39.99 | 40.04 | 39.53 | 2613 |
1737675000 | 39.4972 | 0 | 0.00 | 39.4972 | 39.4972 | 39.4972 | 0 |
1737588600 | 39.4972 | 0.48 | 1.22 | 39.31 | 39.84 | 39.31 | 12901 |
1737502200 | 39.0212 | 0.46 | 1.18 | 38.67 | 39.0212 | 38.65 | 1607 |
1737156600 | 38.5644 | 0.63 | 1.65 | 38.43 | 38.73 | 38.32 | 9302 |
1737070200 | 37.9376 | -0.13 | -0.35 | 38.3 | 38.3 | 37.9 | 2726 |
1736983800 | 38.0721 | 0.91 | 2.46 | 38.33 | 38.33 | 37.9 | 6875 |
1736897400 | 37.1579 | -0.02 | -0.06 | 37.39 | 37.39 | 36.9072 | 6026 |
1736811000 | 37.18 | 0.14 | 0.39 | 36.69 | 37.18 | 36.52 | 5561 |
1736551800 | 37.036 | -0.68 | -1.81 | 37.39 | 37.39 | 36.86 | 3724 |
1736379000 | 37.7178 | 0.05 | 0.13 | 37.49 | 37.7178 | 37.49 | 2112 |
1736292600 | 37.67 | -0.54 | -1.42 | 37.99 | 37.99 | 37.57 | 1820 |
1736206200 | 38.2133 | 0.32 | 0.85 | 38.45 | 38.45 | 38.1539 | 2366 |
1735947000 | 37.89 | 0.7 | 1.88 | 37.54 | 37.95 | 37.54 | 2516 |
1735860600 | 37.19 | -0.23 | -0.61 | 37.55 | 37.75 | 36.97 | 9301 |
1735687800 | 37.42 | -0.07 | -0.19 | 37.65 | 37.6774 | 37.31 | 3450 |
1735601400 | 37.49 | -0.53 | -1.39 | 37.47 | 37.83 | 37.12 | 101482 |
1735342200 | 38.02 | -0.83 | -2.14 | 38.3 | 38.3 | 37.56 | 66351 |
1735255800 | 38.85 | 0.05 | 0.13 | 38.63 | 38.95 | 38.63 | 5926 |
1735077840 | 38.7982 | 0.69 | 1.82 | 38.26 | 38.7982 | 38.26 | 5994 |
1734996600 | 38.1041 | 0.25 | 0.66 | 37.64 | 38.1041 | 37.3163 | 4463 |
1734737400 | 37.8543 | 0.61 | 1.65 | 36.9 | 38.43 | 36.9 | 7423 |
1734651000 | 37.2399 | -0.19 | -0.51 | 38.27 | 38.27 | 37.2399 | 31009 |
1734564600 | 37.43 | -2.33 | -5.87 | 39.74 | 39.97 | 37.43 | 7636 |
1734478200 | 39.7632 | -0.24 | -0.60 | 39.85 | 39.85 | 39.57 | 3726 |
1734391800 | 40.0014 | 0.16 | 0.41 | 40.01 | 40.1499 | 39.99 | 4707 |
1734132600 | 39.84 | -0.05 | -0.13 | 39.92 | 39.92 | 39.62 | 6103 |
1734046200 | 39.89 | -0.28 | -0.69 | 39.91 | 40.11 | 39.82 | 9694 |
1733959800 | 40.1682 | 0.45 | 1.12 | 40 | 40.22 | 40 | 8562 |
1733873400 | 39.7224 | -0.17 | -0.44 | 39.95 | 39.99 | 39.7224 | 8994 |
1733787000 | 39.8967 | -0.4 | -1.00 | 41 | 41 | 39.8967 | 1857 |
1733527800 | 40.3 | 0.25 | 0.63 | 40.13 | 40.31 | 40.13 | 17632 |
1733441400 | 40.0458 | -0.34 | -0.83 | 40.35 | 40.35 | 40.0458 | 11281 |
1733355000 | 40.3808 | 0.31 | 0.78 | 40.23 | 40.4314 | 40.1447 | 12041 |
1733268600 | 40.07 | -0.07 | -0.18 | 40.13 | 40.13 | 39.9845 | 9700 |
1733182200 | 40.1426 | 0.11 | 0.28 | 40.19 | 40.2 | 39.99 | 9996 |
1732917840 | 40.03 | 0.27 | 0.69 | 38.1 | 40.2 | 38.1 | 11074 |
1732750200 | 39.7576 | -0.19 | -0.48 | 39.9 | 39.9 | 39.7576 | 557 |
1732663800 | 39.949 | 0.2 | 0.50 | 39.85 | 39.949 | 39.69 | 5776 |
1732577400 | 39.7492 | 0.2 | 0.50 | 39.55 | 40 | 39.55 | 11462 |
1732318200 | 39.55 | 0.31 | 0.79 | 39.439 | 39.55 | 39.3285 | 5028 |
1732231800 | 39.2414 | 0.51 | 1.31 | 39.08 | 39.2414 | 38.63 | 1905 |
1732145400 | 38.735 | -0.04 | -0.10 | 38.66 | 38.82 | 38.35 | 27925 |
1732059000 | 38.7737 | 0.28 | 0.73 | 38.13 | 38.855 | 38.13 | 18169 |
1731972600 | 38.4929 | 0.27 | 0.70 | 38.28 | 38.6448 | 38.28 | 63329 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관