Hot Features
프리미엄
Timothy Plan Us Large mid Cap Core Enhanced ETF (TPLE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.223880597015 | 26.8 | 27.09 | 26.67 | 1401 | 26.96427075 | SP |
| 4 | 1.11 | 4.33086227078 | 25.63 | 27.09 | 25.41 | 4604 | 26.00034438 | SP |
| 12 | 0.96 | 3.72381691234 | 25.78 | 27.74 | 25.35 | 3794 | 26.60381606 | SP |
| 26 | 1.79 | 7.17434869739 | 24.95 | 27.74 | 23.775 | 3164 | 26.08194708 | SP |
| 52 | 3.94 | 17.2807017544 | 22.8 | 27.74 | 22.68 | 5189 | 24.83983028 | SP |
| 156 | 2.07 | 8.39075800567 | 24.67 | 27.74 | 20.8496 | 5458 | 23.97585246 | SP |
| 260 | 1.58 | 6.27980922099 | 25.16 | 27.74 | 20.8496 | 8110 | 24.81422127 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 26.9536 | 0 | 0.01 | 26.99 | 27.0499 | 26.9536 | 3031 |
| 1737675000 | 26.9499 | 0 | 0.00 | 26.9499 | 26.9499 | 26.9499 | 0 |
| 1737588600 | 26.9499 | -0.06 | -0.23 | 27.09 | 27.09 | 26.9499 | 383 |
| 1737502200 | 27.0123 | 0.32 | 1.18 | 27.0202 | 27.0202 | 27.0123 | 585 |
| 1737156600 | 26.6973 | 0.12 | 0.44 | 26.72 | 26.72 | 26.6823 | 600 |
| 1737070200 | 26.5811 | 0.29 | 1.11 | 26.33 | 26.5811 | 26.33 | 423 |
| 1736983800 | 26.2902 | 0.29 | 1.13 | 26.41 | 26.41 | 26.2902 | 661 |
| 1736897400 | 25.9968 | 0.27 | 1.05 | 25.88 | 26.025 | 25.83 | 50357 |
| 1736811000 | 25.7273 | 0.21 | 0.81 | 25.53 | 25.7273 | 25.53 | 1197 |
| 1736551800 | 25.5205 | -0.33 | -1.29 | 25.541 | 25.541 | 25.5205 | 472 |
| 1736379000 | 25.854 | 0.1 | 0.40 | 25.69 | 25.86 | 25.69 | 2362 |
| 1736292600 | 25.75 | -0.02 | -0.09 | 25.76 | 25.849 | 25.7101 | 1167 |
| 1736206200 | 25.7737 | -0.03 | -0.12 | 25.99 | 26.15 | 25.7737 | 5878 |
| 1735947000 | 25.8043 | 0.26 | 1.03 | 25.791 | 25.825 | 25.791 | 1514 |
| 1735860600 | 25.542 | -0.03 | -0.11 | 25.77 | 25.77 | 25.542 | 548 |
| 1735687800 | 25.569 | -0.02 | -0.08 | 25.69 | 25.69 | 25.565 | 842 |
| 1735601400 | 25.59 | -0.23 | -0.88 | 25.63 | 25.6938 | 25.41 | 2704 |
| 1735342200 | 25.8176 | -0.21 | -0.79 | 25.7154 | 25.8176 | 25.7154 | 1295 |
| 1735255800 | 26.0243 | 0.04 | 0.16 | 25.89 | 26.0243 | 25.89 | 291 |
| 1735077840 | 25.9822 | 0.18 | 0.70 | 25.97 | 25.9822 | 25.97 | 49 |
| 1734996600 | 25.8016 | 0.05 | 0.20 | 25.72 | 25.81 | 25.63 | 490 |
| 1734737400 | 25.75 | 0.26 | 1.03 | 25.52 | 25.91 | 25.495 | 5898 |
| 1734651000 | 25.4886 | -0.09 | -0.34 | 25.55 | 25.61 | 25.4886 | 1436 |
| 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 | 709 |
| 1734391800 | 26.5728 | -0.05 | -0.19 | 26.73 | 26.7318 | 26.5728 | 3227 |
| 1734132600 | 26.624 | -0.14 | -0.50 | 26.7 | 26.7 | 26.624 | 317 |
| 1734046200 | 26.759 | -0.12 | -0.46 | 26.8258 | 26.8258 | 26.759 | 2254 |
| 1733959800 | 26.8821 | 0.02 | 0.09 | 27 | 27 | 26.86 | 22886 |
| 1733873400 | 26.859 | -0.19 | -0.69 | 26.823 | 26.999 | 26.823 | 3175 |
| 1733787000 | 27.0443 | -0.19 | -0.71 | 27.0952 | 27.0952 | 27.0443 | 584 |
| 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 | 27.39 | 27.4799 | 27.39 | 1203 |
| 1733182200 | 27.4835 | -0.16 | -0.56 | 27.63 | 27.63 | 27.4334 | 549 |
| 1732917840 | 27.6388 | 0.06 | 0.22 | 27.67 | 27.67 | 27.6388 | 116 |
| 1732750200 | 27.5782 | -0.04 | -0.13 | 27.72 | 27.74 | 27.5782 | 33121 |
| 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 | 27.375 | 27.41 | 27.3412 | 1130 |
| 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 | 1820 |
| 1732059000 | 26.6068 | -0.02 | -0.07 | 26.435 | 26.67 | 26.435 | 2014 |
| 1731972600 | 26.6248 | 0.1 | 0.37 | 26.58 | 26.65 | 26.58 | 2459 |
| 1731713400 | 26.5271 | -0.16 | -0.61 | 26.69 | 26.69 | 26.47 | 11076 |
| 1731627000 | 26.6911 | -0.29 | -1.07 | 26.915 | 26.915 | 26.6911 | 1256 |
| 1731540600 | 26.9791 | -0.04 | -0.15 | 27.05 | 27.1399 | 26.9791 | 8380 |
| 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 | 674 |
| 1731108600 | 27.045 | 0.2 | 0.75 | 26.97 | 27.045 | 26.97 | 194 |
| 1731022200 | 26.8434 | 0 | 0.02 | 26.93 | 26.93 | 26.8434 | 1167 |
| 1730935800 | 26.8392 | 0.74 | 2.83 | 26.6277 | 26.84 | 26.61 | 4367 |
| 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 | 1325 |
| 1730154600 | 26.1123 | 0.14 | 0.56 | 26.08 | 26.1206 | 26.07 | 2262 |
