Hot Features
프리미엄
Aptus Large Cap Upside ETF (UPSD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1635 | -4.87472766885 | 23.868 | 24.3 | 22.46 | 25676 | 23.41915514 | SP |
| 4 | -2.374 | -9.46627589369 | 25.0785 | 25.5232 | 22.46 | 17518 | 24.32990776 | SP |
| 12 | -2.223 | -8.91786179922 | 24.9275 | 25.5232 | 22.46 | 28332 | 24.45230927 | SP |
| 26 | -2.3955 | -9.5438247012 | 25.1 | 25.89 | 22.46 | 28665 | 24.6854625 | SP |
| 52 | -2.3955 | -9.5438247012 | 25.1 | 25.89 | 22.46 | 28665 | 24.6854625 | SP |
| 156 | -2.3955 | -9.5438247012 | 25.1 | 25.89 | 22.46 | 28665 | 24.6854625 | SP |
| 260 | -2.3955 | -9.5438247012 | 25.1 | 25.89 | 22.46 | 28665 | 24.6854625 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 22.7045 | 0.04 | 0.16 | 22.6677 | 22.87 | 22.66 | 12040 |
| 1741732200 | 22.6677 | -0.31 | -1.34 | 22.9763 | 22.99 | 22.46 | 40509 |
| 1741645800 | 22.9763 | -0.83 | -3.50 | 23.81 | 23.81 | 22.6805 | 18762 |
| 1741390200 | 23.81 | 0.19 | 0.81 | 23.6191 | 23.86 | 23.26 | 22908 |
| 1741303800 | 23.6191 | -0.61 | -2.52 | 24.23 | 24.23 | 23.52 | 12547 |
| 1741217400 | 24.23 | 0.36 | 1.52 | 23.868 | 24.3 | 23.64 | 33653 |
| 1741131000 | 23.868 | -0.44 | -1.82 | 24.3098 | 24.42 | 23.79 | 21510 |
| 1741044600 | 24.3098 | -0.52 | -2.11 | 24.91 | 25.0124 | 24.22 | 7472 |
| 1740785400 | 24.8339 | 0.58 | 2.41 | 24.25 | 24.8339 | 24.25 | 4258 |
| 1740699000 | 24.25 | -0.44 | -1.78 | 24.69 | 24.8 | 24.25 | 14573 |
| 1740612600 | 24.69 | -0.05 | -0.20 | 24.7402 | 24.96 | 24.6207 | 6740 |
| 1740526200 | 24.7402 | -0.05 | -0.20 | 24.7902 | 24.895 | 24.54 | 26690 |
| 1740439800 | 24.7902 | -0.13 | -0.54 | 24.9248 | 25 | 24.7902 | 4540 |
| 1740180600 | 24.9248 | -0.49 | -1.92 | 25.4124 | 25.4124 | 24.9248 | 9231 |
| 1740094200 | 25.4124 | -0.11 | -0.43 | 25.5232 | 25.5232 | 25.26 | 13293 |
| 1740007800 | 25.5232 | 0.22 | 0.86 | 25.305 | 25.5232 | 25.305 | 7828 |
| 1739921400 | 25.305 | 0.04 | 0.18 | 25.28 | 25.44 | 25.23 | 25664 |
| 1739575800 | 25.2604 | -0.06 | -0.23 | 25.41 | 25.41 | 25.2604 | 23936 |
| 1739489400 | 25.3194 | 0.36 | 1.45 | 24.957 | 25.35 | 24.957 | 26913 |
| 1739403000 | 24.957 | -0.12 | -0.48 | 25.0785 | 25.13 | 24.89 | 11815 |
| 1739316600 | 25.0785 | -0 | -0.01 | 25.08 | 25.13 | 25.03 | 17570 |
| 1739230200 | 25.08 | 0.24 | 0.96 | 24.8426 | 25.2 | 24.8426 | 19019 |
| 1738971000 | 24.8426 | -0.24 | -0.95 | 25.0803 | 25.1 | 24.8335 | 10277 |
| 1738884600 | 25.0803 | 0.11 | 0.44 | 24.9714 | 25.16 | 24.9714 | 8480 |
| 1738798200 | 24.9714 | 0.2 | 0.79 | 24.7763 | 25.04 | 24.73 | 98359 |
| 1738711800 | 24.7763 | 0.11 | 0.43 | 24.67 | 24.83 | 24.63 | 149830 |
| 1738625400 | 24.67 | -0.1 | -0.40 | 24.77 | 24.77 | 24.15 | 6006 |
| 1738366200 | 24.77 | -0.29 | -1.15 | 25.19 | 25.19 | 24.77 | 3174 |
| 1738279800 | 25.0571 | 0.22 | 0.90 | 24.94 | 25.0571 | 24.86 | 10903 |
| 1738193400 | 24.8348 | -0.13 | -0.51 | 24.9632 | 24.9632 | 24.68 | 7180 |
| 1738107000 | 24.9632 | 0.22 | 0.88 | 24.7457 | 25.03 | 24.7 | 20782 |
| 1738020600 | 24.7457 | -0.28 | -1.13 | 25.0281 | 25.0281 | 24.47 | 5202 |
| 1737761400 | 25.0281 | 0.03 | 0.11 | 25.1125 | 25.15 | 25.01 | 3111 |
| 1737675000 | 25.001 | 0 | 0.00 | 25.001 | 25.001 | 25.001 | 0 |
| 1737588600 | 25.001 | 0.16 | 0.65 | 24.84 | 25.15 | 24.84 | 11847 |
| 1737502200 | 24.84 | 0.26 | 1.06 | 24.7 | 24.84 | 24.7 | 74034 |
| 1737156600 | 24.58 | 0.16 | 0.66 | 24.42 | 24.66 | 24.42 | 7599 |
| 1737070200 | 24.42 | 0.12 | 0.50 | 24.36 | 24.48 | 24.32 | 76535 |
| 1736983800 | 24.2985 | 0.61 | 2.57 | 23.6893 | 24.38 | 23.6893 | 8503 |
| 1736897400 | 23.6893 | 0.1 | 0.43 | 23.587 | 23.8 | 23.49 | 12039 |
| 1736811000 | 23.587 | 0.1 | 0.43 | 23.31 | 23.65 | 23.2901 | 10235 |
| 1736551800 | 23.487 | -0.59 | -2.43 | 23.6 | 23.695 | 23.4499 | 12248 |
| 1736379000 | 24.072 | 0.1 | 0.43 | 23.9684 | 24.08 | 23.87 | 39212 |
| 1736292600 | 23.9684 | -0.29 | -1.21 | 24.34 | 24.39 | 23.915 | 61775 |
| 1736206200 | 24.2617 | 0.02 | 0.09 | 24.2389 | 24.54 | 24.2389 | 47823 |
| 1735947000 | 24.2389 | 0.36 | 1.53 | 23.93 | 24.29 | 23.93 | 2428 |
| 1735860600 | 23.8746 | -0.03 | -0.12 | 23.9036 | 24.09 | 23.67 | 17600 |
| 1735687800 | 23.9036 | -0.26 | -1.06 | 24.16 | 24.16 | 23.89 | 18804 |
| 1735601400 | 24.16 | -0.32 | -1.31 | 24.4658 | 24.4658 | 23.82 | 189033 |
| 1735342200 | 24.48 | -0.34 | -1.38 | 24.8236 | 24.8236 | 24.27 | 7871 |
| 1735255800 | 24.8236 | 0.04 | 0.15 | 24.88 | 24.88 | 24.82 | 3019 |
| 1735077840 | 24.7866 | 0.13 | 0.52 | 24.6584 | 24.7866 | 24.64 | 2993 |
| 1734996600 | 24.6584 | 0.07 | 0.29 | 24.588 | 24.7 | 24.588 | 11772 |
| 1734737400 | 24.588 | 0.23 | 0.94 | 24.3579 | 24.6899 | 24.3579 | 15294 |
| 1734651000 | 24.3579 | -0.12 | -0.48 | 24.476 | 24.58 | 24.3579 | 6835 |
| 1734564600 | 24.476 | -0.45 | -1.81 | 24.9275 | 25.14 | 24.476 | 199707 |
| 1734478200 | 24.9275 | -0.1 | -0.39 | 25.0243 | 25.0243 | 24.9 | 96532 |
| 1734391800 | 25.0243 | -0.06 | -0.24 | 25.21 | 25.29 | 25.0243 | 7986 |
| 1734132600 | 25.0841 | -0.1 | -0.41 | 25.1866 | 25.1866 | 25.08 | 1032 |
