Hot Features
프리미엄
Timothy Plan Us Large mid Cap Core Enhanced ETF (TPLE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7752 | 3.24895222129 | 23.86 | 24.7214 | 23.27 | 81021 | 24.03993857 | SP |
| 4 | -0.8648 | -3.39137254902 | 25.5 | 25.75 | 22.19 | 112181 | 23.02951522 | SP |
| 12 | -2.2648 | -8.41933085502 | 26.9 | 26.9 | 22.19 | 38886 | 23.17527649 | SP |
| 26 | -1.5748 | -6.00839374285 | 26.21 | 27.74 | 22.19 | 20346 | 23.48372108 | SP |
| 52 | 0.8252 | 3.46577068459 | 23.81 | 27.74 | 22.19 | 11334 | 23.65443663 | SP |
| 156 | 0.0152 | 0.0617384240455 | 24.62 | 27.74 | 20.8496 | 7885 | 23.60153193 | SP |
| 260 | -0.5248 | -2.08585055644 | 25.16 | 27.74 | 20.8496 | 9981 | 24.42065952 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.6352 | -0.09 | -0.35 | 24.62 | 24.6352 | 24.5507 | 1225 |
| 1745533800 | 24.7214 | 0.43 | 1.79 | 24.42 | 24.7214 | 24.37 | 3437 |
| 1745447400 | 24.2876 | 0.24 | 1.00 | 24.57 | 24.7 | 24.21 | 6814 |
| 1745361000 | 24.048 | 0.61 | 2.62 | 23.68 | 24.095 | 23.68 | 303140 |
| 1745274600 | 23.4346 | -0.57 | -2.38 | 23.86 | 23.86 | 23.27 | 10694 |
| 1744929000 | 24.006 | 0.18 | 0.75 | 23.89 | 24.05 | 23.89 | 1525 |
| 1744842600 | 23.8281 | -0.3 | -1.24 | 24.05 | 24.065 | 23.67 | 3410 |
| 1744756200 | 24.1262 | -0.07 | -0.27 | 24.17 | 24.2401 | 24.1262 | 862 |
| 1744669800 | 24.1915 | 0.29 | 1.22 | 24.22 | 24.22 | 24.18 | 808 |
| 1744410600 | 23.9011 | 0.4 | 1.69 | 23.52 | 23.9011 | 23.27 | 865 |
| 1744324200 | 23.5044 | -0.75 | -3.10 | 23.79 | 23.79 | 23.1599 | 454750 |
| 1744237800 | 24.2555 | 1.67 | 7.37 | 22.39 | 24.2555 | 22.365 | 1731 |
| 1744151400 | 22.59 | -0.32 | -1.39 | 23.64 | 23.64 | 22.5 | 1314873 |
| 1744065000 | 22.9083 | -0.23 | -0.98 | 22.5 | 23.13 | 22.19 | 10738 |
| 1743805800 | 23.136 | -1.46 | -5.95 | 23.98 | 23.98 | 23.136 | 5373 |
| 1743719400 | 24.5985 | -1.14 | -4.45 | 24.9 | 24.9 | 24.5985 | 3733 |
| 1743633000 | 25.7433 | 0.29 | 1.13 | 25.26 | 25.75 | 25.26 | 1689 |
| 1743546600 | 25.4563 | 0.09 | 0.34 | 25.31 | 25.4563 | 25.26 | 1198 |
| 1743460200 | 25.3693 | 0.18 | 0.70 | 25.01 | 25.3693 | 25.01 | 1908 |
| 1743201000 | 25.192 | -0.29 | -1.13 | 25.5 | 25.5 | 25.17 | 3900 |
| 1743114600 | 25.48 | -0.13 | -0.52 | 25.58 | 25.61 | 25.48 | 4180 |
| 1743028200 | 25.6144 | -0.05 | -0.21 | 25.72 | 25.72 | 25.544176 | 2811 |
| 1742941800 | 25.6682 | -0.05 | -0.20 | 25.74 | 25.74 | 25.66 | 2162 |
| 1742855400 | 25.72 | 0.5 | 1.98 | 25.5 | 25.72 | 25.5 | 4219 |
| 1742596200 | 25.2196 | -0.15 | -0.59 | 25.16 | 25.26 | 25.16 | 5286 |
| 1742509800 | 25.37 | -0.11 | -0.42 | 25.35 | 25.48 | 25.33 | 9295 |
| 1742423400 | 25.4765 | 0.2 | 0.78 | 25.29 | 25.495 | 25.29 | 6739 |
| 1742337000 | 25.28 | -0.15 | -0.60 | 25.41 | 25.41 | 25.1623 | 4926 |
| 1742250600 | 25.4325 | 0.34 | 1.37 | 25.07 | 25.47 | 25.07 | 4215 |
| 1741991400 | 25.0895 | 0.51 | 2.07 | 24.77 | 25.0895 | 24.77 | 4802 |
| 1741905000 | 24.58 | -0.3 | -1.19 | 24.81 | 24.81 | 24.5468 | 3607 |
| 1741818600 | 24.8765 | -0.05 | -0.22 | 25.1 | 25.1 | 24.8765 | 3925 |
| 1741732200 | 24.9308 | -0.26 | -1.02 | 25.21 | 25.21 | 24.8754 | 1756 |
| 1741645800 | 25.1878 | -0.42 | -1.65 | 25.36 | 25.461 | 25.181 | 5977 |
| 1741390200 | 25.6115 | 0.24 | 0.96 | 25.36 | 25.62 | 25.22 | 6576 |
| 1741303800 | 25.3674 | -0.3 | -1.17 | 25.55 | 25.55 | 25.35 | 5036 |
| 1741217400 | 25.669 | 0.23 | 0.89 | 25.44 | 25.669 | 25.417 | 2928 |
| 1741131000 | 25.4432 | -0.43 | -1.65 | 25.68 | 25.68 | 25.34 | 2854 |
| 1741044600 | 25.87 | -0.28 | -1.06 | 26.3 | 26.3 | 25.8308 | 1527 |
| 1740785400 | 26.1461 | 0.29 | 1.14 | 25.86 | 26.1461 | 25.86 | 1411 |
| 1740699000 | 25.8513 | -0.22 | -0.83 | 26.11 | 26.11 | 25.8513 | 1229 |
| 1740612600 | 26.0685 | -0.04 | -0.14 | 26.19 | 26.24 | 26.06 | 3014 |
| 1740526200 | 26.1038 | 0.03 | 0.13 | 26.1 | 26.1294 | 26.0185 | 6462 |
| 1740439800 | 26.0708 | -0.01 | -0.03 | 26.19 | 26.19 | 26.0565 | 4697 |
| 1740180600 | 26.0793 | -0.46 | -1.74 | 26.59 | 26.59 | 26.0793 | 766 |
| 1740094200 | 26.5413 | -0.13 | -0.50 | 26.66 | 26.66 | 26.41 | 646 |
| 1740007800 | 26.6757 | 0.03 | 0.12 | 26.59 | 26.6757 | 26.59 | 979 |
| 1739921400 | 26.6431 | 0.13 | 0.49 | 26.62 | 26.6431 | 26.58 | 2873 |
| 1739575800 | 26.5127 | -0.04 | -0.16 | 26.62 | 26.64 | 26.5127 | 874 |
| 1739489400 | 26.5562 | 0.23 | 0.88 | 26.41 | 26.5562 | 26.4 | 832 |
| 1739403000 | 26.324 | -0.2 | -0.76 | 26.23 | 26.37 | 26.23 | 2043 |
| 1739316600 | 26.5258 | -0.1 | -0.39 | 26.48 | 26.5258 | 26.4301 | 2964 |
| 1739230200 | 26.63 | 0.15 | 0.58 | 26.57 | 26.64 | 26.54 | 2215 |
| 1738971000 | 26.4765 | -0.2 | -0.76 | 26.64 | 26.64 | 26.47 | 1728 |
| 1738884600 | 26.6788 | -0.06 | -0.24 | 26.82 | 26.82 | 26.635 | 822 |
| 1738798200 | 26.7436 | 0.13 | 0.48 | 26.66 | 26.7616 | 26.65 | 402 |
| 1738711800 | 26.616 | 0.05 | 0.19 | 26.54 | 26.69 | 26.54 | 3031 |
| 1738625400 | 26.5667 | -0.1 | -0.39 | 26.28 | 26.64 | 26.2 | 3501 |
| 1738366200 | 26.6696 | -0.23 | -0.85 | 26.9 | 26.9 | 26.665 | 378 |
| 1738279800 | 26.8976 | 0.29 | 1.11 | 26.9099 | 26.9099 | 26.8976 | 203 |
| 1738193400 | 26.6036 | -0.13 | -0.48 | 26.68 | 26.72 | 26.6036 | 660 |
| 1738107000 | 26.7308 | -0.04 | -0.15 | 26.8 | 26.8 | 26.6701 | 1252 |
| 1738020600 | 26.7722 | -0.18 | -0.67 | 26.67 | 26.8 | 26.67 | 1974 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
