Hot Features
프리미엄
Timothy Plan Us Large mid Cap Core Enhanced ETF (TPLE)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2417 | 0.932124951793 | 25.93 | 26.17 | 25.89 | 928 | 26.06416665 | SP |
| 4 | 0.5017 | 1.9544215037 | 25.67 | 26.17 | 24.6 | 1674 | 25.58657626 | SP |
| 12 | 2.1117 | 8.77680798005 | 24.06 | 26.17 | 23.775 | 2297 | 24.91877574 | SP |
| 26 | 1.3417 | 5.40354409988 | 24.83 | 26.17 | 23.47 | 2457 | 24.60317396 | SP |
| 52 | 4.3017 | 19.6694101509 | 21.87 | 26.17 | 20.8496 | 5327 | 23.78024592 | SP |
| 156 | 0.7717 | 3.03818897638 | 25.4 | 27.35 | 20.8496 | 7809 | 24.62352936 | SP |
| 260 | 1.0117 | 4.02106518283 | 25.16 | 27.35 | 20.8496 | 8573 | 24.74434284 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476200 | 26.1717 | 0.07 | 0.26 | 26.15 | 26.3 | 26.15 | 1882 |
| 1727389800 | 26.1038 | 0.17 | 0.65 | 26.17 | 26.17 | 26.06 | 423 |
| 1727303400 | 25.9352 | -0.2 | -0.78 | 26.09 | 26.09 | 25.9352 | 1100 |
| 1727217000 | 26.14 | 0.05 | 0.19 | 26.15 | 26.15 | 26.05 | 1879 |
| 1727130600 | 26.09 | 0.2 | 0.77 | 26.04 | 26.1099 | 26.04 | 992 |
| 1726871400 | 25.89 | -0.12 | -0.45 | 25.93 | 25.93 | 25.89 | 247 |
| 1726785000 | 26.0063 | 0.33 | 1.28 | 26.02 | 26.06 | 26.0063 | 2584 |
| 1726698600 | 25.6771 | -0.06 | -0.21 | 25.73 | 25.755 | 25.6771 | 1390 |
| 1726612200 | 25.7324 | 0.03 | 0.13 | 25.73 | 25.78 | 25.68 | 1166 |
| 1726525800 | 25.7 | 0.2 | 0.80 | 25.6 | 25.7 | 25.6 | 2306 |
| 1726266600 | 25.495 | 0.26 | 1.01 | 25.36 | 25.51 | 25.36 | 9137 |
| 1726180200 | 25.2392 | 0.17 | 0.66 | 25.07 | 25.2392 | 24.99 | 857 |
| 1726093800 | 25.0725 | 0.03 | 0.10 | 24.92 | 25.0725 | 24.6 | 1194 |
| 1726007400 | 25.0468 | 0.04 | 0.17 | 25.05 | 25.05 | 24.89 | 200 |
| 1725921000 | 25.0049 | 0.23 | 0.91 | 24.98 | 25.11 | 24.98 | 349 |
| 1725661800 | 24.7795 | -0.24 | -0.96 | 24.96 | 24.96 | 24.7795 | 78 |
| 1725575400 | 25.02 | -0.21 | -0.84 | 25.23 | 25.23 | 24.99 | 602 |
| 1725489000 | 25.2312 | 0 | 0.00 | 25.23 | 25.2312 | 25.16 | 696 |
| 1725402600 | 25.2311 | -0.5 | -1.96 | 25.62 | 25.62 | 25.2311 | 4224 |
| 1725057000 | 25.7346 | 0.2 | 0.79 | 25.67 | 25.7346 | 25.49 | 2389 |
| 1724970600 | 25.5338 | 0.06 | 0.24 | 25.58 | 25.61 | 25.5101 | 9574 |
| 1724884200 | 25.4717 | -0.07 | -0.27 | 25.49 | 25.53 | 25.3975 | 2046 |
| 1724797800 | 25.5417 | 0.01 | 0.05 | 25.49 | 25.5417 | 25.46 | 2542 |
| 1724711400 | 25.53 | -0.08 | -0.32 | 25.64 | 25.71 | 25.53 | 4185 |
| 1724452200 | 25.612 | 0.33 | 1.29 | 25.46 | 25.612 | 25.41 | 4122 |
| 1724365800 | 25.2863 | -0.11 | -0.45 | 25.46 | 25.46 | 25.2863 | 1488 |
| 1724279400 | 25.4007 | 0.25 | 0.98 | 25.26 | 25.4007 | 25.25 | 2474 |
| 1724193000 | 25.155 | -0.13 | -0.50 | 25.185 | 25.185 | 25.155 | 661 |
| 1724106600 | 25.2823 | 0.19 | 0.75 | 25.12 | 25.2823 | 25.12 | 5077 |
| 1723847400 | 25.0945 | 0.04 | 0.16 | 25.05 | 25.0945 | 25.02 | 2600 |
| 1723761000 | 25.0546 | 0.3 | 1.22 | 24.98 | 25.0546 | 24.95 | 1111 |
| 1723674600 | 24.7528 | 0.1 | 0.39 | 24.7 | 24.755 | 24.69 | 1385 |
| 1723588200 | 24.656 | 0.26 | 1.06 | 24.54 | 24.656 | 24.46 | 710 |
| 1723501800 | 24.3976 | -0.1 | -0.42 | 24.52 | 24.52 | 24.38 | 951 |
| 1723242600 | 24.5 | 0.07 | 0.29 | 24.43 | 24.5 | 24.31 | 1392 |
| 1723156200 | 24.429 | 0.47 | 1.96 | 24.12 | 24.4344 | 24.12 | 2110 |
| 1723069800 | 23.9602 | -0.16 | -0.67 | 24.42 | 24.47 | 23.9602 | 16330 |
| 1722983400 | 24.1208 | 0.27 | 1.13 | 24 | 24.29 | 24 | 1377 |
| 1722897000 | 23.852 | -0.58 | -2.39 | 23.84 | 23.8981 | 23.775 | 14599 |
| 1722637800 | 24.4352 | -0.41 | -1.67 | 24.64 | 24.64 | 24.27 | 943 |
| 1722551400 | 24.85 | -0.37 | -1.45 | 25.22 | 25.25 | 24.85 | 721 |
| 1722465000 | 25.2151 | 0.13 | 0.51 | 25.3 | 25.36 | 25.2151 | 838 |
| 1722378600 | 25.0867 | 0.15 | 0.60 | 25.0867 | 25.0867 | 25.0867 | 184 |
| 1722292200 | 24.9359 | 0.12 | 0.49 | 24.95 | 24.95 | 24.9359 | 100 |
| 1722033000 | 24.8145 | 0.27 | 1.12 | 24.87 | 24.87 | 24.81 | 7673 |
| 1721946600 | 24.5403 | 0.1 | 0.39 | 24.47 | 24.8213 | 24.47 | 979 |
| 1721860200 | 24.4451 | -0.39 | -1.58 | 24.6 | 24.6142 | 24.4451 | 632 |
| 1721773800 | 24.8365 | -0.11 | -0.45 | 24.95 | 24.95 | 24.8365 | 1285 |
| 1721687400 | 24.9476 | 0.3 | 1.23 | 24.76 | 24.9476 | 24.76 | 600 |
| 1721428200 | 24.6435 | -0.2 | -0.80 | 24.84 | 24.84 | 24.6435 | 824 |
| 1721341800 | 24.8432 | -0.17 | -0.67 | 25.04 | 25.04 | 24.8432 | 1625 |
| 1721255400 | 25.01 | -0.26 | -1.04 | 25.12 | 25.17 | 25.01 | 2517 |
| 1721169000 | 25.272 | 0.48 | 1.94 | 25 | 25.272 | 25 | 2856 |
| 1721082600 | 24.79 | 0 | 0.00 | 24.86 | 24.91 | 24.78 | 1043 |
| 1720823400 | 24.7894 | 0.21 | 0.85 | 24.66 | 24.79 | 24.66 | 341 |
| 1720737000 | 24.58 | 0.31 | 1.28 | 24.3 | 24.58 | 24.3 | 1416 |
| 1720650600 | 24.27 | 0.25 | 1.04 | 24.04 | 24.27 | 24.04 | 2484 |
| 1720564200 | 24.02 | -0.1 | -0.42 | 24.11 | 24.11 | 24.02 | 403 |
| 1720477800 | 24.1208 | 0.01 | 0.04 | 24.11 | 24.13 | 24.082 | 1344 |
| 1720218600 | 24.11 | -0.06 | -0.25 | 24.06 | 24.11 | 24 | 196 |
| 1720040640 | 24.17 | 0.06 | 0.25 | 24.16 | 24.17 | 24.13 | 952 |
| 1719959400 | 24.11 | 0.1 | 0.42 | 23.96 | 24.11 | 23.96 | 4526 |
| 1719873000 | 24.0091 | -0.21 | -0.85 | 24.21 | 24.239 | 24.0091 | 7461 |
