Hot Features
프리미엄
First Trust Active Global Quality Income ETF (AGQI)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1211 | -0.869977514206 | 13.9199 | 13.92 | 13.74 | 4885 | 13.81438086 | SP |
| 4 | -0.5612 | -3.90807799443 | 14.36 | 14.36 | 13.74 | 6984 | 14.09538557 | SP |
| 12 | -0.7612 | -5.22802197802 | 14.56 | 14.78 | 13.74 | 8116 | 14.3871313 | SP |
| 26 | -0.5912 | -4.1084086171 | 14.39 | 14.79 | 13.46 | 11724 | 14.37278881 | SP |
| 52 | 1.0788 | 8.48113207547 | 12.72 | 14.79 | 12.55 | 59995 | 13.0797676 | SP |
| 156 | 1.0788 | 8.48113207547 | 12.72 | 14.79 | 12.55 | 59995 | 13.0797676 | SP |
| 260 | 1.0788 | 8.48113207547 | 12.72 | 14.79 | 12.55 | 59995 | 13.0797676 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 13.7988 | -0.06 | -0.46 | 13.81 | 13.81 | 13.75 | 3684 |
| 1732059000 | 13.8622 | 0 | 0.01 | 13.75 | 13.88 | 13.74 | 2991 |
| 1731972600 | 13.8613 | 0.11 | 0.77 | 13.77 | 13.89 | 13.77 | 4609 |
| 1731713400 | 13.755 | -0.05 | -0.35 | 13.77 | 13.78 | 13.75 | 3275 |
| 1731627000 | 13.8037 | -0.1 | -0.70 | 13.92 | 13.92 | 13.8037 | 10183 |
| 1731540600 | 13.9007 | -0.04 | -0.28 | 13.925 | 13.925 | 13.8805 | 1750 |
| 1731454200 | 13.9395 | -0.18 | -1.31 | 14.02 | 14.02 | 13.9297 | 1959 |
| 1731367800 | 14.1244 | -0.06 | -0.40 | 14.17 | 14.17 | 14.1244 | 5744 |
| 1731108600 | 14.1807 | -0.05 | -0.33 | 14.16 | 14.1998 | 14.16 | 11876 |
| 1731022200 | 14.2279 | 0.16 | 1.12 | 14.18 | 14.24 | 14.1701 | 42125 |
| 1730935800 | 14.07 | -0.03 | -0.23 | 14.02 | 14.07 | 13.95 | 9526 |
| 1730849400 | 14.1023 | 0.13 | 0.95 | 14.06 | 14.11 | 14.05 | 2750 |
| 1730763000 | 13.9691 | -0.02 | -0.15 | 14.03 | 14.05 | 13.9603 | 4396 |
| 1730500200 | 13.99 | -0.01 | -0.08 | 14.04 | 14.0726 | 13.98 | 15152 |
| 1730413800 | 14.001 | -0.17 | -1.22 | 14.05 | 14.05 | 13.94 | 2638 |
| 1730327400 | 14.1736 | -0.08 | -0.59 | 14.17 | 14.22 | 14.17 | 2988 |
| 1730241000 | 14.2574 | -0.06 | -0.43 | 14.26 | 14.27 | 14.25 | 3656 |
| 1730154600 | 14.3186 | 0.03 | 0.20 | 14.23 | 14.34 | 14.23 | 5835 |
| 1729895400 | 14.2905 | -0.02 | -0.16 | 14.35 | 14.35 | 14.2905 | 3334 |
| 1729809000 | 14.3138 | 0.02 | 0.12 | 14.36 | 14.36 | 14.2881 | 2916 |
| 1729722600 | 14.2967 | -0.09 | -0.64 | 14.28 | 14.31 | 14.25 | 6477 |
| 1729636200 | 14.389 | -0.08 | -0.54 | 14.35 | 14.4099 | 14.31 | 4825 |
| 1729549800 | 14.4678 | -0.13 | -0.91 | 14.55 | 14.55 | 14.46 | 4567 |
| 1729290600 | 14.6 | -0.01 | -0.07 | 14.61 | 14.6303 | 14.56 | 7404 |
| 1729204200 | 14.61 | 0.06 | 0.41 | 14.63 | 14.63 | 14.58 | 6215 |
| 1729117800 | 14.5501 | 0.03 | 0.20 | 14.54 | 14.57 | 14.53 | 6334 |
| 1729031400 | 14.5216 | -0.12 | -0.81 | 14.65 | 14.65 | 14.52 | 7705 |
| 1728945000 | 14.64 | 0.06 | 0.43 | 14.58 | 14.65 | 14.58 | 6378 |
| 1728685800 | 14.5769 | 0.13 | 0.88 | 14.49 | 14.5799 | 14.49 | 6568 |
| 1728599400 | 14.45 | -0.09 | -0.58 | 14.4 | 14.45 | 14.4 | 4241 |
| 1728513000 | 14.535 | 0.07 | 0.49 | 14.46 | 14.535 | 14.46 | 14167 |
| 1728426600 | 14.4648 | 0.02 | 0.12 | 14.44 | 14.4648 | 14.42 | 12923 |
| 1728340200 | 14.4478 | -0.03 | -0.23 | 14.45 | 14.48 | 14.399 | 5055 |
| 1728081000 | 14.4814 | 0.08 | 0.55 | 14.44 | 14.4814 | 14.43 | 16563 |
| 1727994600 | 14.4022 | -0.14 | -0.94 | 14.46 | 14.46 | 14.39 | 5409 |
| 1727908200 | 14.5385 | -0.03 | -0.18 | 14.56 | 14.56 | 14.51 | 14749 |
| 1727821800 | 14.5651 | -0.06 | -0.44 | 14.65 | 14.65 | 14.51 | 5387 |
| 1727735400 | 14.6293 | -0.07 | -0.45 | 14.67 | 14.67 | 14.55 | 15745 |
| 1727476200 | 14.6961 | -0.04 | -0.30 | 14.72 | 14.78 | 14.6833 | 14928 |
| 1727389800 | 14.74 | 0.1 | 0.68 | 14.7 | 14.755 | 14.66 | 8662 |
| 1727303400 | 14.6405 | -0.07 | -0.51 | 14.7 | 14.7 | 14.64 | 4423 |
| 1727217000 | 14.715 | 0.1 | 0.65 | 14.69 | 14.715 | 14.64 | 31499 |
| 1727130600 | 14.62 | 0 | 0.02 | 14.6 | 14.63 | 14.59 | 2342 |
| 1726871400 | 14.6167 | -0.09 | -0.61 | 14.63 | 14.63 | 14.605 | 489 |
| 1726785000 | 14.7059 | 0.25 | 1.76 | 14.66 | 14.715 | 14.59 | 5682 |
| 1726698600 | 14.4522 | -0.04 | -0.26 | 14.51 | 14.51 | 14.4522 | 8983 |
| 1726612200 | 14.49 | -0.11 | -0.72 | 14.55 | 14.58 | 14.48 | 7784 |
| 1726525800 | 14.595 | 0.1 | 0.71 | 14.56 | 14.595 | 14.53 | 12570 |
| 1726266600 | 14.4915 | 0.05 | 0.35 | 14.5 | 14.515 | 14.48 | 9497 |
| 1726180200 | 14.441 | 0.09 | 0.63 | 14.36 | 14.445 | 14.33 | 8292 |
| 1726093800 | 14.3507 | 0.07 | 0.50 | 14.2002 | 14.3507 | 14.2002 | 4853 |
| 1726007400 | 14.28 | 0.04 | 0.29 | 14.205 | 14.28 | 14.1708 | 8519 |
| 1725921000 | 14.2394 | 0.15 | 1.05 | 14.19 | 14.2559 | 14.19 | 18278 |
| 1725661800 | 14.0921 | -0.2 | -1.38 | 14.33 | 14.39 | 14.085 | 14780 |
| 1725575400 | 14.29 | -0.06 | -0.44 | 14.31 | 14.33 | 14.261 | 7401 |
| 1725489000 | 14.3536 | -0.04 | -0.27 | 14.33 | 14.4116 | 14.32 | 9870 |
| 1725402600 | 14.3931 | -0.24 | -1.62 | 14.55 | 14.55 | 14.385 | 7209 |
| 1725057000 | 14.63 | 0.04 | 0.31 | 14.61 | 14.63 | 14.51 | 4914 |
| 1724970600 | 14.585 | 0.02 | 0.14 | 14.56 | 14.6639 | 14.55 | 2847 |
| 1724884200 | 14.5641 | -0.04 | -0.25 | 14.61 | 14.61 | 14.54 | 7402 |
| 1724797800 | 14.5999 | 0.04 | 0.25 | 14.565 | 14.6199 | 14.565 | 12396 |
| 1724711400 | 14.5632 | -0.05 | -0.33 | 14.58 | 14.5965 | 14.56 | 2908 |
| 1724452200 | 14.6115 | 0.25 | 1.75 | 14.47 | 14.6115 | 14.47 | 2876 |
| 1724365800 | 14.36 | -0.12 | -0.79 | 14.49 | 14.49 | 14.351 | 3588 |
| 1724279400 | 14.475 | 0.08 | 0.55 | 14.4406 | 14.49 | 14.4406 | 7472 |
