Aptus Enhanced Yield ETF (JUCY)

JUCY
🏛️ 미국 →
22.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 22.78 22.85 22.77 22.77 0.2M
2024-12-30 22.78 22.83 22.77 22.79 0.1M
2024-12-27 22.95 23.02 22.95 22.99 0.1M
2024-12-26 22.95 23.03 22.95 22.97 0.1M
2024-12-24 22.93 23.00 22.93 22.99 0.1M
2024-12-23 22.99 22.99 22.94 22.97 0.1M
2024-12-20 22.99 23.00 22.92 22.97 0.1M
2024-12-19 22.98 22.98 22.89 22.92 0.1M
2024-12-18 23.03 23.06 22.89 22.93 0.2M
2024-12-17 23.04 23.04 22.98 23.02 0.3M
2024-12-16 22.92 23.03 22.92 22.99 0.1M
2024-12-13 23.07 23.07 23.00 23.03 0.4M
2024-12-12 23.02 23.07 23.01 23.06 0.0M
2024-12-11 23.05 23.07 23.00 23.06 0.0M
2024-12-10 23.05 23.06 23.01 23.03 0.1M
2024-12-09 23.04 23.06 23.00 23.03 0.0M
2024-12-06 23.06 23.06 23.00 23.01 0.0M
2024-12-05 22.95 23.02 22.95 22.98 0.0M
2024-12-04 22.99 22.99 22.95 22.95 0.1M
2024-12-03 22.95 23.03 22.95 22.96 0.4M
2024-12-02 22.95 23.00 22.95 22.98 0.0M
2024-11-29 22.97 23.03 22.97 22.98 0.0M
2024-11-27 22.98 23.00 22.94 22.98 0.1M
2024-11-26 23.15 23.15 23.06 23.07 0.1M
2024-11-25 23.14 23.17 22.94 23.13 0.1M
2024-11-22 23.11 23.11 23.03 23.09 0.1M
2024-11-21 23.05 23.12 22.94 22.97 0.2M
2024-11-20 23.14 23.14 23.04 23.09 0.0M
2024-11-19 23.07 23.13 22.98 22.98 0.1M
2024-11-18 23.10 23.15 23.03 23.13 0.1M
2024-11-15 23.00 23.09 22.98 23.08 0.0M
2024-11-14 23.08 23.08 22.99 23.07 0.2M
2024-11-13 22.98 23.04 22.98 23.01 0.0M
2024-11-12 22.97 23.03 22.95 22.99 0.0M
2024-11-11 22.98 23.03 22.95 23.02 0.0M
2024-11-08 22.97 23.05 22.97 23.02 0.0M
2024-11-07 22.96 23.07 22.96 22.99 0.0M
2024-11-06 22.85 23.05 22.85 22.98 0.8M
2024-11-05 23.06 23.07 22.99 23.05 0.2M
2024-11-04 23.04 23.07 22.99 23.05 0.1M
2024-11-01 23.04 23.05 22.97 23.05 0.0M
2024-10-31 23.04 23.07 22.95 23.06 0.2M
2024-10-30 23.09 23.09 22.98 23.04 0.1M
2024-10-29 23.19 23.19 23.12 23.16 0.0M
2024-10-28 23.15 23.22 23.11 23.21 0.0M
2024-10-25 23.15 23.20 23.13 23.19 0.1M
2024-10-24 23.16 23.22 23.15 23.22 0.0M
2024-10-23 23.12 23.19 23.09 23.09 0.1M
2024-10-22 23.16 23.21 23.12 23.17 0.0M
2024-10-21 23.18 23.22 23.13 23.19 0.2M
2024-10-18 23.23 23.23 23.11 23.19 0.1M
2024-10-17 23.20 23.22 23.06 23.21 0.1M
2024-10-16 23.22 23.24 23.13 23.22 0.2M
2024-10-15 22.90 23.20 22.90 23.18 0.1M
2024-10-14 23.11 23.15 23.10 23.11 0.0M
2024-10-11 23.11 23.17 23.11 23.16 0.0M
2024-10-10 23.11 23.21 23.10 23.16 0.0M
2024-10-09 23.18 23.19 23.11 23.16 0.0M
2024-10-08 23.20 23.21 23.12 23.17 0.0M
2024-10-07 23.18 23.19 23.10 23.14 0.0M
2024-10-04 23.26 23.26 23.13 23.18 0.1M
2024-10-03 23.27 23.32 23.22 23.32 0.1M
2024-10-02 23.30 23.30 23.26 23.30 0.0M
2024-10-01 23.27 23.35 23.22 23.34 0.0M
2024-09-30 23.30 23.31 23.21 23.21 0.0M
2024-09-27 23.26 23.31 23.22 23.26 0.0M
2024-09-26 23.40 23.43 23.33 23.43 0.1M
2024-09-25 23.56 23.56 23.38 23.43 0.1M
2024-09-24 23.32 23.46 23.32 23.35 0.1M
2024-09-23 23.42 23.46 23.37 23.38 0.1M
2024-09-20 23.48 23.51 23.34 23.43 0.2M
2024-09-19 23.46 23.46 23.33 23.40 1.3M
2024-09-18 23.43 23.44 23.36 23.42 0.0M
2024-09-17 23.36 23.43 23.35 23.39 0.0M
2024-09-16 23.39 23.48 23.39 23.40 0.0M
2024-09-13 23.38 23.45 23.38 23.44 0.0M
2024-09-12 23.41 23.43 23.35 23.42 0.0M
2024-09-11 23.34 23.42 23.34 23.38 0.0M
2024-09-10 23.42 23.42 23.31 23.38 0.2M
2024-09-09 23.39 23.39 23.31 23.37 0.0M
2024-09-06 23.36 23.38 23.28 23.35 0.0M
2024-09-05 23.23 23.35 23.23 23.27 0.1M
2024-09-04 23.18 23.32 23.18 23.31 0.0M
2024-09-03 23.16 23.27 23.16 23.24 0.0M
2024-08-30 23.26 23.27 23.20 23.20 0.0M
2024-08-29 23.16 23.25 23.15 23.15 0.0M
2024-08-28 23.38 23.43 23.37 23.43 0.0M
2024-08-27 23.38 23.38 23.33 23.35 0.0M
2024-08-26 23.37 23.38 23.29 23.37 0.0M
2024-08-23 23.38 23.38 23.29 23.37 0.0M
2024-08-22 23.32 23.41 23.29 23.39 0.0M
2024-08-21 23.37 23.42 23.31 23.40 0.1M
2024-08-20 23.33 23.36 23.29 23.35 0.1M
2024-08-19 23.30 23.38 23.30 23.34 0.0M
2024-08-16 23.34 23.36 23.30 23.36 0.0M
2024-08-15 23.33 23.37 23.28 23.33 0.0M
2024-08-14 23.36 23.42 23.36 23.39 0.0M
2024-08-13 23.33 23.39 23.33 23.37 0.0M
2024-08-12 23.34 23.38 23.23 23.38 0.1M
2024-08-09 23.33 23.33 23.27 23.30 0.0M
2024-08-08 23.23 23.32 23.21 23.32 0.1M
2024-08-07 23.32 23.32 23.20 23.24 0.1M
2024-08-06 23.32 23.36 23.27 23.28 0.1M
2024-08-05 23.19 23.35 23.16 23.16 0.0M
2024-08-02 23.27 23.30 23.23 23.28 0.2M
2024-08-01 23.26 23.29 23.16 23.29 0.1M
2024-07-31 23.15 23.25 23.15 23.21 0.1M
2024-07-30 23.12 23.21 23.06 23.06 0.1M
2024-07-29 23.29 23.35 23.24 23.34 0.0M
2024-07-26 23.23 23.31 23.20 23.23 0.1M
2024-07-25 23.24 23.31 23.19 23.19 0.5M
2024-07-24 23.33 23.33 23.22 23.22 0.0M
2024-07-23 23.24 23.31 23.21 23.26 0.0M
2024-07-22 23.20 23.30 23.20 23.21 0.1M
2024-07-19 23.23 23.28 23.22 23.27 0.0M
2024-07-18 23.27 23.28 23.24 23.27 0.0M
2024-07-17 23.25 23.27 23.08 23.27 0.1M
2024-07-16 23.17 23.22 23.15 23.16 0.0M
2024-07-15 23.13 23.22 23.13 23.14 0.0M
2024-07-12 23.25 23.25 23.14 23.25 0.0M
2024-07-11 23.16 23.24 23.16 23.19 0.0M
2024-07-10 23.14 23.21 23.12 23.12 0.1M
2024-07-09 23.14 23.19 23.11 23.19 0.1M
2024-07-08 23.14 23.18 23.11 23.11 0.0M
2024-07-05 23.08 23.19 23.07 23.07 0.0M
2024-07-03 23.07 23.23 23.07 23.07 0.0M
2024-07-02 23.25 23.25 23.14 23.19 0.0M
2024-07-01 23.18 23.19 23.03 23.17 0.1M
2024-06-28 23.19 23.19 23.10 23.13 0.0M
2024-06-27 23.02 23.16 23.02 23.15 0.0M
2024-06-26 23.28 23.29 23.20 23.23 0.1M
2024-06-25 23.27 23.30 23.25 23.25 0.1M
2024-06-24 23.20 23.28 23.20 23.26 0.0M
2024-06-21 23.10 23.29 23.10 23.22 0.0M
2024-06-20 23.22 23.27 23.17 23.25 0.1M
2024-06-18 23.15 23.26 23.15 23.15 0.1M
2024-06-17 23.19 23.28 23.14 23.14 0.0M
2024-06-14 23.09 23.30 23.09 23.18 0.0M
2024-06-13 23.19 23.27 23.19 23.22 0.0M
2024-06-12 23.20 23.25 23.19 23.24 0.0M
2024-06-11 23.14 23.25 23.14 23.15 0.0M
2024-06-10 23.09 23.23 23.09 23.17 0.0M
2024-06-07 23.23 23.26 23.17 23.23 0.0M
2024-06-06 23.12 23.24 23.12 23.16 0.1M
2024-06-05 23.16 23.24 23.13 23.13 0.0M
2024-06-04 23.18 23.23 23.17 23.19 0.0M
2024-06-03 23.17 23.29 23.09 23.29 0.0M
2024-05-31 23.15 23.18 23.14 23.15 0.0M
2024-05-30 23.12 23.14 23.08 23.10 0.0M
2024-05-29 23.34 23.34 23.25 23.32 0.0M
2024-05-28 23.25 23.30 23.25 23.30 0.0M
2024-05-24 23.29 23.30 23.24 23.30 0.0M
2024-05-23 23.24 23.31 23.20 23.21 0.0M
2024-05-22 23.29 23.30 23.23 23.27 0.0M
2024-05-21 23.23 23.29 23.23 23.23 0.1M
2024-05-20 23.30 23.33 23.21 23.30 0.0M
2024-05-17 23.23 23.33 23.23 23.28 0.1M
2024-05-16 23.26 23.28 23.21 23.25 0.0M
2024-05-15 23.32 23.32 23.27 23.31 0.0M
2024-05-14 23.32 23.36 23.29 23.34 0.0M
2024-05-13 23.21 23.34 23.21 23.32 0.0M
2024-05-10 23.17 23.34 23.17 23.28 0.0M
2024-05-09 23.32 23.35 23.30 23.32 0.0M
2024-05-08 23.32 23.36 23.30 23.32 0.0M
2024-05-07 23.27 23.35 23.27 23.30 0.1M
2024-05-06 23.23 23.34 23.23 23.29 0.1M
2024-05-03 23.27 23.33 23.23 23.27 0.1M
2024-05-02 23.22 23.31 23.21 23.31 0.1M
2024-05-01 23.22 23.28 23.20 23.22 0.0M
2024-04-30 23.25 23.27 23.22 23.25 0.1M
2024-04-29 23.18 23.27 23.18 23.26 0.0M
2024-04-26 23.15 23.23 23.15 23.20 0.0M
2024-04-25 23.27 23.33 23.27 23.32 0.0M
2024-04-24 23.34 23.36 23.31 23.34 0.1M
2024-04-23 23.30 23.36 23.30 23.36 0.1M
2024-04-22 23.35 23.35 23.28 23.34 0.0M
2024-04-19 23.36 23.36 23.26 23.32 0.3M
2024-04-18 23.33 23.34 23.30 23.33 0.1M
2024-04-17 23.31 23.36 23.31 23.36 0.0M
2024-04-16 23.30 23.35 23.26 23.31 0.1M
2024-04-15 23.34 23.38 23.31 23.35 0.0M
2024-04-12 23.35 23.40 23.33 23.39 0.1M
2024-04-11 23.46 23.46 23.34 23.39 0.0M
2024-04-10 23.46 23.46 23.33 23.40 0.0M
2024-04-09 23.41 23.59 23.41 23.48 0.0M
2024-04-08 23.46 23.46 23.39 23.45 0.1M
2024-04-05 23.39 23.45 23.35 23.44 0.1M
2024-04-04 23.45 23.45 23.40 23.45 0.0M
2024-04-03 23.40 23.45 23.40 23.45 0.1M
2024-04-02 23.36 23.44 23.36 23.44 0.9M
2024-04-01 23.56 23.56 23.29 23.41 0.1M
2024-03-28 23.41 23.45 23.38 23.38 0.0M
2024-03-27 23.38 23.46 23.38 23.41 0.0M
2024-03-26 23.39 23.44 23.38 23.44 0.0M
2024-03-25 23.61 23.61 23.53 23.54 0.0M
2024-03-22 23.55 23.57 23.50 23.56 0.0M
2024-03-21 23.48 23.52 23.43 23.51 0.1M
2024-03-20 23.54 23.56 23.48 23.54 0.1M
2024-03-19 23.46 23.53 23.46 23.52 0.0M
2024-03-18 23.47 23.50 23.45 23.50 0.0M
2024-03-15 23.41 23.50 23.41 23.49 0.0M
2024-03-14 23.35 23.48 23.35 23.48 0.3M
2024-03-13 23.48 23.51 23.44 23.50 0.0M
2024-03-12 23.46 23.59 23.41 23.57 0.1M
2024-03-11 23.45 23.54 23.45 23.51 0.1M
2024-03-08 23.43 23.53 23.43 23.49 0.0M
2024-03-07 23.44 23.47 23.40 23.45 0.1M
2024-03-06 23.54 23.54 23.37 23.46 0.1M
2024-03-05 23.43 23.48 23.37 23.48 0.1M
2024-03-04 23.42 23.42 23.29 23.42 0.2M
2024-03-01 23.57 23.57 23.36 23.40 0.1M
2024-02-29 23.46 23.47 23.39 23.41 0.1M
2024-02-28 23.43 23.43 23.39 23.41 0.1M
2024-02-27 23.42 23.42 23.35 23.39 0.2M
2024-02-26 23.43 23.56 23.43 23.48 0.0M
2024-02-23 23.45 23.51 23.43 23.48 0.1M
2024-02-22 23.52 23.62 23.43 23.44 0.2M
2024-02-21 23.56 23.59 23.53 23.55 0.1M
2024-02-20 23.57 23.60 23.53 23.56 0.1M
2024-02-16 23.58 23.58 23.46 23.50 0.0M
2024-02-15 23.56 23.59 23.50 23.54 0.1M
2024-02-14 23.55 23.57 23.50 23.50 0.1M
2024-02-13 23.50 23.56 23.50 23.50 0.2M
2024-02-12 23.50 23.53 23.47 23.47 2.1M
2024-02-09 23.54 23.57 23.51 23.52 0.1M
2024-02-08 23.60 23.61 23.55 23.57 0.3M
2024-02-07 23.70 23.70 23.56 23.58 0.3M
2024-02-06 23.63 23.67 23.60 23.66 0.2M
2024-02-05 23.62 23.64 23.58 23.61 0.1M
2024-02-02 23.77 23.77 23.55 23.59 0.1M
2024-02-01 23.75 23.82 23.73 23.78 0.2M
2024-01-31 23.70 23.80 23.70 23.80 0.2M
2024-01-30 23.68 23.69 23.63 23.66 0.0M
2024-01-29 23.76 23.76 23.66 23.66 0.1M
2024-01-26 23.77 23.81 23.74 23.80 0.1M
2024-01-25 23.75 23.81 23.45 23.77 0.1M
2024-01-24 23.76 23.80 23.74 23.79 0.1M
2024-01-23 23.79 23.80 23.76 23.78 0.1M
2024-01-22 23.72 23.79 23.72 23.77 0.1M
2024-01-19 23.77 23.79 23.74 23.74 0.1M
2024-01-18 23.84 23.84 23.71 23.78 0.1M
2024-01-17 23.80 23.84 23.79 23.81 0.1M
2024-01-16 23.88 23.88 23.78 23.81 0.1M
2024-01-12 23.74 23.82 23.74 23.78 0.1M
2024-01-11 23.81 23.81 23.75 23.80 0.0M
2024-01-10 23.84 23.87 23.74 23.87 0.1M
2024-01-09 23.84 23.84 23.74 23.76 0.1M
2024-01-08 23.75 23.78 23.74 23.75 0.1M
2024-01-05 23.71 23.76 23.48 23.72 0.0M
2024-01-04 23.66 23.74 23.66 23.66 0.0M
2024-01-03 23.66 23.72 23.47 23.65 0.0M
2024-01-02 23.66 23.73 23.65 23.67 0.2M