Hot Features
프리미엄
YieldMax SQ Option Income Strategy ETF (SQY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -5.66223535204 | 20.31 | 20.63 | 18.19 | 245479 | 19.16266616 | SP |
| 4 | -0.39 | -1.99488491049 | 19.55 | 21.22 | 18.19 | 166585 | 19.85427469 | SP |
| 12 | 1.06 | 5.85635359116 | 18.1 | 21.81 | 17.3203 | 132292 | 19.63814687 | SP |
| 26 | 0.19 | 1.00158144439 | 18.97 | 21.81 | 16.19 | 83535 | 19.30342269 | SP |
| 52 | -6.86 | -26.3643351268 | 26.02 | 26.6987 | 16.19 | 70880 | 20.43175775 | SP |
| 156 | -0.99 | -4.91315136476 | 20.15 | 26.6987 | 16.19 | 63590 | 20.73971861 | SP |
| 260 | -0.99 | -4.91315136476 | 20.15 | 26.6987 | 16.19 | 63590 | 20.73971861 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.16 | 0.3 | 1.59 | 18.93 | 19.16 | 18.77 | 87916 |
| 1734996600 | 18.86 | 0.11 | 0.59 | 18.75 | 18.86 | 18.49 | 433047 |
| 1734737400 | 18.75 | 0.31 | 1.68 | 18.3 | 18.9156 | 18.19 | 106186 |
| 1734651000 | 18.44 | -0.57 | -3.00 | 19.1 | 19.19 | 18.36 | 139354 |
| 1734564600 | 19.01 | -1.54 | -7.49 | 20.45 | 20.63 | 18.9575 | 315446 |
| 1734478200 | 20.55 | 0.24 | 1.18 | 20.31 | 20.59 | 20.2 | 233363 |
| 1734391800 | 20.31 | 0.19 | 0.94 | 20.13 | 20.41 | 19.86 | 283433 |
| 1734132600 | 20.12 | -0.19 | -0.94 | 20.58 | 20.58 | 19.92 | 266288 |
| 1734046200 | 20.31 | -0.72 | -3.42 | 20.92 | 20.9368 | 20.29 | 163016 |
| 1733959800 | 21.03 | 0.79 | 3.90 | 20.62 | 21.1 | 20.575 | 110663 |
| 1733873400 | 20.24 | -0.27 | -1.32 | 20.78 | 20.78 | 20.19 | 95436 |
| 1733787000 | 20.51 | -0.44 | -2.10 | 20.81 | 20.89 | 20.28 | 143109 |
| 1733527800 | 20.95 | 0.36 | 1.75 | 20.9 | 21.02 | 20.569 | 117069 |
| 1733441400 | 20.59 | -0.5 | -2.37 | 21.22 | 21.22 | 20.5 | 85106 |
| 1733355000 | 21.09 | 0.84 | 4.15 | 20.62 | 21.09 | 20.4 | 106471 |
| 1733268600 | 20.25 | 0.05 | 0.25 | 20.19 | 20.33 | 19.89 | 161584 |
| 1733182200 | 20.2 | 0.73 | 3.75 | 20.11 | 20.64 | 20.07 | 108220 |
| 1732917840 | 19.47 | 0.03 | 0.15 | 19.76 | 19.76 | 19.44 | 70817 |
| 1732750200 | 19.44 | -0.07 | -0.36 | 19.69 | 19.82 | 19.3415 | 67526 |
| 1732663800 | 19.51 | -0.38 | -1.91 | 19.55 | 19.8 | 19.4201 | 158973 |
| 1732577400 | 19.89 | -0.28 | -1.39 | 20.22 | 20.22 | 19.58 | 142411 |
| 1732318200 | 20.17 | 0.08 | 0.40 | 20.2 | 20.4848 | 20.0912 | 235146 |
| 1732231800 | 20.09 | -1.24 | -5.81 | 19.86 | 20.25 | 19.6101 | 158224 |
| 1732145400 | 21.33 | -0.37 | -1.71 | 21.8 | 21.81 | 21.23 | 379596 |
| 1732059000 | 21.7 | 0.36 | 1.69 | 21.31 | 21.77 | 21.2225 | 283492 |
| 1731972600 | 21.34 | 1.1 | 5.43 | 20.31 | 21.39 | 20.2 | 274813 |
| 1731713400 | 20.24 | 0.16 | 0.80 | 20.13 | 20.29 | 19.72 | 93108 |
| 1731627000 | 20.08 | -0.5 | -2.42 | 20.62 | 20.62 | 19.96 | 53783 |
| 1731540600 | 20.5782 | -0.47 | -2.24 | 20.98 | 21.41 | 20.49 | 190645 |
| 1731454200 | 21.05 | 0.62 | 3.03 | 20.3 | 21.05 | 20.15 | 90267 |
| 1731367800 | 20.43 | 1.8 | 9.67 | 18.7 | 20.4961 | 18.7 | 166271 |
| 1731108600 | 18.6287 | 0.16 | 0.86 | 18.03 | 18.64 | 17.45 | 118505 |
| 1731022200 | 18.47 | -0.39 | -2.07 | 19.04 | 19.04 | 18.36 | 81826 |
| 1730935800 | 18.86 | 0.92 | 5.13 | 18.58 | 18.98 | 18.2386 | 143389 |
| 1730849400 | 17.94 | -0.07 | -0.39 | 17.84 | 18.04 | 17.8006 | 38298 |
| 1730763000 | 18.01 | 0.18 | 1.01 | 17.9 | 18.1495 | 17.8471 | 64675 |
| 1730500200 | 17.83 | -0.06 | -0.34 | 17.82 | 18.05 | 17.7504 | 35489 |
| 1730413800 | 17.89 | -0.08 | -0.45 | 17.84 | 18.045 | 17.73 | 53227 |
| 1730327400 | 17.97 | 0.01 | 0.06 | 17.96 | 18.1486 | 17.91 | 82045 |
| 1730241000 | 17.96 | -0.05 | -0.28 | 18.05 | 18.06 | 17.93 | 66187 |
| 1730154600 | 18.01 | 0.3 | 1.69 | 17.78 | 18.02 | 17.78 | 123962 |
| 1729895400 | 17.71 | 0.02 | 0.11 | 17.76 | 17.88 | 17.66 | 161531 |
| 1729809000 | 17.69 | -0.89 | -4.79 | 17.77 | 17.8099 | 17.57 | 118918 |
| 1729722600 | 18.58 | -0.32 | -1.69 | 18.82 | 19.04 | 18.3828 | 251430 |
| 1729636200 | 18.9 | -0.17 | -0.89 | 19.07 | 19.0898 | 18.81 | 198446 |
| 1729549800 | 19.07 | -0.15 | -0.78 | 19.34 | 19.34 | 18.9607 | 285983 |
| 1729290600 | 19.22 | 0.27 | 1.42 | 19.11 | 19.2421 | 18.8597 | 103838 |
| 1729204200 | 18.95 | -0.05 | -0.26 | 18.94 | 19.09 | 18.88 | 107065 |
| 1729117800 | 19 | 0.31 | 1.66 | 18.82 | 19 | 18.6 | 41331 |
| 1729031400 | 18.69 | 0.03 | 0.16 | 18.75 | 18.7813 | 18.4 | 52312 |
| 1728945000 | 18.66 | 0.44 | 2.42 | 18.37 | 18.66 | 18.15 | 64357 |
| 1728685800 | 18.2197 | -0.08 | -0.44 | 18.3 | 18.36 | 18.02 | 49255 |
| 1728599400 | 18.3 | 0.14 | 0.77 | 18.1 | 18.47 | 18.06 | 40682 |
| 1728513000 | 18.16 | 0.06 | 0.33 | 18.24 | 18.24 | 17.95 | 29678 |
| 1728426600 | 18.1 | 0.4 | 2.26 | 17.78 | 18.16 | 17.75 | 48296 |
| 1728340200 | 17.7 | -0.22 | -1.23 | 17.93 | 17.96 | 17.6 | 57096 |
| 1728081000 | 17.92 | 0.25 | 1.41 | 17.8 | 17.93 | 17.68 | 34222 |
| 1727994600 | 17.67 | 0.14 | 0.79 | 17.51 | 17.67 | 17.4 | 27210 |
| 1727908200 | 17.5317 | -0.29 | -1.62 | 17.72 | 17.79 | 17.3203 | 55716 |
| 1727821800 | 17.82 | -0.2 | -1.11 | 18.1 | 18.1 | 17.44 | 37373 |
| 1727735400 | 18.02 | 0 | 0.00 | 17.95 | 18.25 | 17.9357 | 32301 |
| 1727476200 | 18.02 | 0.17 | 0.95 | 17.94 | 18.11 | 17.5921 | 38056 |
| 1727389800 | 17.85 | 0.3 | 1.71 | 17.75 | 17.8821 | 17.5001 | 26019 |
| 1727303400 | 17.55 | -0.59 | -3.25 | 18.14 | 18.2 | 17.55 | 34670 |
