
Argent Mid Cap ETF (AMID)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.71 | -2.23130106851 | 31.82 | 32.074 | 30.42 | 12879 | 31.22210563 | SP |
4 | -4.04 | -11.493598862 | 35.15 | 35.1768 | 30.42 | 29123 | 32.62871101 | SP |
12 | -3.09 | -9.0350877193 | 34.2 | 36.17 | 30.42 | 19605 | 33.71014222 | SP |
26 | -3.58 | -10.3199769386 | 34.69 | 38.38 | 30.42 | 15821 | 34.85978675 | SP |
52 | -2.165 | -6.50638617581 | 33.275 | 38.38 | 30.42 | 13896 | 34.27507211 | SP |
156 | 6.32 | 25.4941508673 | 24.79 | 38.38 | 20.94 | 7376 | 32.1424464 | SP |
260 | 6.32 | 25.4941508673 | 24.79 | 38.38 | 20.94 | 7376 | 32.1424464 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 31.11 | 0.69 | 2.27 | 30.7 | 31.115 | 30.7 | 8037 |
1741905300 | 30.42 | -0.62 | -2.00 | 31.01 | 31.01 | 30.42 | 7164 |
1741818900 | 31.04 | -0.01 | -0.03 | 31.19 | 31.2099 | 30.88 | 13574 |
1741732500 | 31.05 | -0.24 | -0.77 | 31.23 | 31.365 | 30.98 | 1472 |
1741646100 | 31.29 | -0.69 | -2.16 | 31.76 | 31.76 | 31.11 | 33855 |
1741390500 | 31.98 | 0.12 | 0.38 | 31.32 | 32.073999 | 31.31 | 7482 |
1741304100 | 31.86 | -0.55 | -1.70 | 31.99 | 31.99 | 31.7599 | 3397 |
1741217700 | 32.409999 | 0.31 | 0.97 | 32.21 | 32.4508 | 31.974 | 151913 |
1741131300 | 32.1 | -0.39 | -1.20 | 32.15 | 32.46 | 31.72 | 100530 |
1741044900 | 32.49 | -0.58 | -1.75 | 33.2308 | 33.24 | 32.39 | 30376 |
1740785700 | 33.07 | 0.05 | 0.15 | 32.965 | 33.07 | 32.74 | 52967 |
1740699300 | 33.02 | -0.33 | -0.99 | 33.39 | 33.42 | 32.95 | 27086 |
1740612900 | 33.35 | -0.13 | -0.39 | 33.58 | 33.7192 | 33.31 | 43897 |
1740526500 | 33.479999 | 0.22 | 0.66 | 33.46 | 33.5467 | 33.15 | 4788 |
1740440100 | 33.259999 | -0.09 | -0.27 | 33.56 | 33.56 | 33.21 | 1637 |
1740180900 | 33.35 | -0.81 | -2.37 | 34.33 | 34.33 | 33.2847 | 21439 |
1740094500 | 34.16 | -0.64 | -1.84 | 34.18 | 34.22 | 34.13 | 16737 |
1740008100 | 34.8 | -0.02 | -0.06 | 34.77 | 34.84 | 34.61 | 12644 |
1739921700 | 34.82 | -0.01 | -0.03 | 34.99 | 34.99 | 34.7457 | 10912 |
1739576100 | 34.83 | -0.25 | -0.73 | 35.14 | 35.1768 | 34.83 | 9372 |
1739489700 | 35.0844 | 0.44 | 1.28 | 34.93 | 35.13 | 34.91 | 3259 |
1739403300 | 34.64 | -0.46 | -1.31 | 34.69 | 34.72 | 34.64 | 2172 |
1739316900 | 35.1 | -0.24 | -0.68 | 35.23 | 35.23 | 34.92 | 1765 |
1739230500 | 35.34 | 0.06 | 0.17 | 35.51 | 35.51 | 35.31 | 2799 |
1738971300 | 35.28 | -0.31 | -0.87 | 35.72 | 35.73 | 35.27 | 10606 |
1738884900 | 35.59 | -0.17 | -0.48 | 35.77 | 35.77 | 35.4975 | 1141 |
1738798500 | 35.76 | 0.25 | 0.70 | 35.46 | 35.77 | 35.44 | 11233 |
1738712100 | 35.5125 | 0.08 | 0.23 | 35.6 | 35.66 | 35.4856 | 31631 |
1738625700 | 35.43 | -0.23 | -0.64 | 35.52 | 35.52 | 35.43 | 3825 |
1738366500 | 35.66 | -0.26 | -0.72 | 36.06 | 36.09 | 35.66 | 14973 |
1738280100 | 35.92 | 0.43 | 1.21 | 35.91 | 36.16 | 35.88 | 15646 |
1738193700 | 35.49 | -0.29 | -0.82 | 35.74 | 35.74 | 35.4728 | 22068 |
1738107300 | 35.7842 | -0.05 | -0.13 | 35.85 | 35.9296 | 35.76 | 1615 |
1738020900 | 35.83 | 0.12 | 0.34 | 35.24 | 35.83 | 35.24 | 3941 |
1737761700 | 35.71 | -0.29 | -0.81 | 35.89 | 35.89 | 35.67 | 5112 |
1737675300 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
1737588900 | 36 | 0.09 | 0.25 | 36.17 | 36.17 | 35.94 | 16479 |
1737502500 | 35.91 | 0.57 | 1.61 | 35.9 | 35.99 | 35.8658 | 5973 |
1737156900 | 35.34 | 0.1 | 0.28 | 35.6 | 35.6 | 35.34 | 15783 |
1737070500 | 35.24 | 0.26 | 0.74 | 35.1343 | 35.37 | 35.1305 | 21697 |
1736984100 | 34.98 | 0.57 | 1.66 | 35.21 | 35.21 | 34.8837 | 14756 |
1736897700 | 34.41 | 0.48 | 1.41 | 34.19 | 34.59 | 34.1105 | 12393 |
1736811300 | 33.93 | 0.24 | 0.71 | 33.549999 | 33.99 | 33.549999 | 11573 |
1736552100 | 33.69 | -0.58 | -1.69 | 33.85 | 33.868 | 33.63 | 11923 |
1736379300 | 34.27 | 0.23 | 0.68 | 34.09 | 34.27 | 33.8637 | 5852 |
1736292900 | 34.04 | -0.16 | -0.47 | 34.07 | 34.0843 | 33.95 | 3994 |
1736206500 | 34.2 | -0.08 | -0.23 | 34.44 | 34.5784 | 34.2 | 7110 |
1735947300 | 34.28 | 0.36 | 1.06 | 33.9985 | 34.28 | 33.9985 | 4164 |
1735860900 | 33.92 | -0.21 | -0.60 | 34.49 | 34.49 | 33.83 | 6641 |
1735688100 | 34.125 | -0.32 | -0.91 | 34.37 | 34.42 | 34.057 | 14398 |
1735601700 | 34.44 | -0.07 | -0.20 | 34.06 | 34.44 | 33.84 | 101041 |
1735342500 | 34.51 | -0.38 | -1.09 | 34.5111 | 34.67 | 34.355 | 27332 |
1735256100 | 34.89 | -0.04 | -0.11 | 34.68 | 35.07 | 34.68 | 7893 |
1735077840 | 34.93 | 0.36 | 1.04 | 34.86 | 34.93 | 34.64 | 34802 |
1734996900 | 34.57 | -0.09 | -0.26 | 34.64 | 34.65 | 34.365 | 26861 |
1734737700 | 34.66 | -0.25 | -0.72 | 34.4067 | 34.9383 | 34.4015 | 14121 |
1734651300 | 34.91 | 0.32 | 0.93 | 34.88 | 34.91 | 34.35 | 62194 |
1734564900 | 34.59 | -1.23 | -3.43 | 35.7578 | 35.8387 | 34.56 | 9907 |
1734478500 | 35.82 | -0.28 | -0.78 | 36.01 | 36.08 | 35.7526 | 8866 |
1734392100 | 36.1 | -0.06 | -0.17 | 36.5641 | 36.5641 | 36.1 | 13210 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관