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 | -0.98 | -3.66629255518 | 26.73 | 26.7318 | 25.4886 | 2428 | 25.96115358 | SP |
| 4 | -1.88 | -6.80419833514 | 27.63 | 27.74 | 25.4886 | 4407 | 27.09289621 | SP |
| 12 | -0.43 | -1.64247517189 | 26.18 | 27.74 | 25.4886 | 3358 | 26.73209462 | SP |
| 26 | 1.4 | 5.74948665298 | 24.35 | 27.74 | 23.775 | 2829 | 25.86683334 | SP |
| 52 | 3.01 | 13.236587511 | 22.74 | 27.74 | 22.23 | 5228 | 24.58400525 | SP |
| 156 | -0.87 | -3.26821938392 | 26.62 | 27.74 | 20.8496 | 5557 | 24.01253078 | SP |
| 260 | 0.59 | 2.34499205087 | 25.16 | 27.74 | 20.8496 | 8212 | 24.8025358 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.75 | 0.26 | 1.03 | 25.35 | 25.91 | 25.35 | 6048 |
| 1734651000 | 25.4886 | -0.09 | -0.34 | 25.72 | 25.72 | 25.4886 | 1851 |
| 1734564600 | 25.5763 | -0.79 | -2.98 | 26.33 | 26.33 | 25.5763 | 869 |
| 1734478200 | 26.3626 | -0.21 | -0.79 | 26.49 | 26.49 | 26.33 | 710 |
| 1734391800 | 26.5728 | -0.05 | -0.19 | 26.67 | 26.7318 | 26.5728 | 3243 |
| 1734132600 | 26.624 | -0.14 | -0.50 | 26.84 | 26.84 | 26.624 | 319 |
| 1734046200 | 26.759 | -0.12 | -0.46 | 26.8258 | 26.8258 | 26.759 | 2255 |
| 1733959800 | 26.8821 | 0.02 | 0.09 | 27 | 27 | 26.86 | 22886 |
| 1733873400 | 26.859 | -0.19 | -0.69 | 27 | 27 | 26.823 | 3177 |
| 1733787000 | 27.0443 | -0.19 | -0.71 | 27.33 | 27.33 | 27.0443 | 613 |
| 1733527800 | 27.2379 | -0.04 | -0.14 | 27.4 | 27.4 | 27.2379 | 398 |
| 1733441400 | 27.2764 | -0.13 | -0.48 | 27.41 | 27.41 | 27.2764 | 493 |
| 1733355000 | 27.4089 | -0.01 | -0.04 | 27.47 | 27.47 | 27.389 | 157 |
| 1733268600 | 27.4194 | -0.06 | -0.23 | 27.52 | 27.52 | 27.39 | 1205 |
| 1733182200 | 27.4835 | -0.16 | -0.56 | 27.63 | 27.63 | 27.4334 | 551 |
| 1732917840 | 27.6388 | 0.06 | 0.22 | 27.67 | 27.67 | 27.6388 | 117 |
| 1732750200 | 27.5782 | -0.04 | -0.13 | 27.72 | 27.74 | 27.5782 | 33124 |
| 1732663800 | 27.6153 | 0.01 | 0.04 | 27.59 | 27.6153 | 27.5 | 4560 |
| 1732577400 | 27.6047 | 0.21 | 0.77 | 27.63 | 27.64 | 27.56 | 1779 |
| 1732318200 | 27.3943 | 0.26 | 0.96 | 27.16 | 27.41 | 27.16 | 1131 |
| 1732231800 | 27.1343 | 0.39 | 1.46 | 26.87 | 27.1343 | 26.87 | 54 |
| 1732145400 | 26.7427 | 0.14 | 0.51 | 26.64 | 26.7427 | 26.64 | 1822 |
| 1732059000 | 26.6068 | -0.02 | -0.07 | 26.48 | 26.67 | 26.435 | 2016 |
| 1731972600 | 26.6248 | 0.1 | 0.37 | 26.58 | 26.65 | 26.58 | 2460 |
| 1731713400 | 26.5271 | -0.16 | -0.61 | 26.69 | 26.69 | 26.47 | 11076 |
| 1731627000 | 26.6911 | -0.29 | -1.07 | 27.03 | 27.03 | 26.6911 | 1276 |
| 1731540600 | 26.9791 | -0.04 | -0.15 | 27.05 | 27.1399 | 26.9791 | 8381 |
| 1731454200 | 27.0184 | -0.17 | -0.61 | 27.17 | 27.17 | 27.005 | 6685 |
| 1731367800 | 27.1852 | 0.14 | 0.52 | 27.18 | 27.22 | 27.18 | 675 |
| 1731108600 | 27.045 | 0.2 | 0.75 | 26.97 | 27.045 | 26.97 | 194 |
| 1731022200 | 26.8434 | 0 | 0.02 | 26.87 | 26.93 | 26.8434 | 1178 |
| 1730935800 | 26.8392 | 0.74 | 2.83 | 26.75 | 26.84 | 26.61 | 4568 |
| 1730849400 | 26.0993 | 0.3 | 1.18 | 26.0993 | 26.0993 | 26.0993 | 118 |
| 1730763000 | 25.7952 | 0.07 | 0.28 | 25.78 | 25.85 | 25.72 | 3092 |
| 1730500200 | 25.7219 | -0.06 | -0.23 | 25.78 | 25.9088 | 25.68 | 6951 |
| 1730413800 | 25.7821 | -0.24 | -0.90 | 25.93 | 25.93 | 25.7821 | 1605 |
| 1730327400 | 26.0174 | -0.06 | -0.22 | 26.13 | 26.13 | 26.0174 | 4824 |
| 1730241000 | 26.0735 | -0.04 | -0.15 | 25.99 | 26.11 | 25.99 | 1326 |
| 1730154600 | 26.1123 | 0.14 | 0.56 | 26.08 | 26.1206 | 26.07 | 2262 |
| 1729895400 | 25.9674 | -0.19 | -0.72 | 26.21 | 26.21 | 25.9674 | 913 |
| 1729809000 | 26.1568 | 0.01 | 0.03 | 26.23 | 26.23 | 26.1101 | 4496 |
| 1729722600 | 26.15 | -0.1 | -0.38 | 26.2 | 26.2265 | 26.04 | 5879 |
| 1729636200 | 26.25 | -0.21 | -0.79 | 26.34 | 26.34 | 26.24 | 952 |
| 1729549800 | 26.46 | -0.22 | -0.84 | 26.7 | 26.7 | 26.46 | 2593 |
| 1729290600 | 26.6846 | 0.11 | 0.43 | 26.68 | 26.7 | 26.63 | 18926 |
| 1729204200 | 26.57 | 0.01 | 0.04 | 26.66 | 26.66 | 26.57 | 482 |
| 1729117800 | 26.56 | 0.11 | 0.42 | 26.6096 | 26.61 | 26.56 | 4098 |
| 1729031400 | 26.45 | -0.19 | -0.71 | 26.67 | 26.67 | 26.45 | 1215 |
| 1728945000 | 26.64 | 0.18 | 0.68 | 26.54 | 26.66 | 26.54 | 951 |
| 1728685800 | 26.46 | 0.28 | 1.07 | 26.22 | 26.46 | 26.22 | 1765 |
| 1728599400 | 26.18 | -0.14 | -0.53 | 26.2 | 26.2 | 26.18 | 135 |
| 1728513000 | 26.3189 | 0.17 | 0.65 | 26.18 | 26.34 | 26.18 | 3930 |
| 1728426600 | 26.1484 | 0.1 | 0.39 | 26.1 | 26.17 | 26.034 | 5568 |
| 1728340200 | 26.0463 | -0.26 | -0.98 | 26.26 | 26.26 | 26 | 641 |
| 1728081000 | 26.303 | 0.18 | 0.71 | 26.26 | 26.303 | 26.2393 | 1108 |
| 1727994600 | 26.1184 | -0.06 | -0.24 | 26.09 | 26.1184 | 26.09 | 142 |
| 1727908200 | 26.1818 | 0.03 | 0.12 | 26.205 | 26.205 | 26.15 | 1198 |
| 1727821800 | 26.1506 | -0.08 | -0.29 | 26.24 | 26.24 | 26.1 | 768 |
| 1727735400 | 26.2279 | 0.06 | 0.21 | 26.18 | 26.2279 | 26.18 | 410 |
| 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 |
