Hot Features
프리미엄
Columbia Research Enhanced Emerging Economies ETF (ECON)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.282485875706 | 21.24 | 21.43 | 21.1597 | 11083 | 21.29160253 | SP |
| 4 | -0.77 | -3.48889895786 | 22.07 | 22.57 | 21.15 | 112536 | 22.49851856 | SP |
| 12 | -0.07 | -0.327562002808 | 21.37 | 23.13 | 20.58 | 47253 | 22.35269134 | SP |
| 26 | -0.28 | -1.29749768304 | 21.58 | 23.13 | 19.55 | 27325 | 22.08424336 | SP |
| 52 | 0.64 | 3.09777347531 | 20.66 | 23.13 | 19.55 | 17828 | 21.71686418 | SP |
| 156 | -4.68 | -18.0138568129 | 25.98 | 25.98 | 17.12 | 23084 | 21.16146307 | SP |
| 260 | -1.39 | -6.12604671662 | 22.69 | 32.4 | 17.12 | 28796 | 22.71685536 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 21.3 | -0.02 | -0.10 | 21.29 | 21.3 | 21.24 | 4180 |
| 1732145400 | 21.3214 | 0.04 | 0.19 | 21.29 | 21.3214 | 21.2227 | 7370 |
| 1732059000 | 21.28 | -0.14 | -0.63 | 21.3214 | 21.43 | 21.28 | 30745 |
| 1731972600 | 21.4151 | 0.24 | 1.11 | 21.31 | 21.43 | 21.31 | 6662 |
| 1731713400 | 21.18 | 0 | 0.01 | 21.24 | 21.24 | 21.1597 | 6458 |
| 1731627000 | 21.1789 | -0.16 | -0.74 | 21.21 | 21.2665 | 21.15 | 6877 |
| 1731540600 | 21.3369 | -0.09 | -0.42 | 21.43 | 21.43 | 21.301 | 12760 |
| 1731454200 | 21.4265 | -0.4 | -1.82 | 21.52 | 21.555 | 21.36 | 12341 |
| 1731367800 | 21.8247 | -0.13 | -0.59 | 21.87 | 21.87 | 21.81 | 4021 |
| 1731108600 | 21.955 | -0.62 | -2.72 | 22.09 | 22.09 | 21.895 | 7676 |
| 1731022200 | 22.57 | 0.66 | 2.99 | 22.21 | 22.57 | 22.21 | 2090502 |
| 1730935800 | 21.9141 | -0.23 | -1.06 | 21.8218 | 21.9141 | 21.8218 | 1283 |
| 1730849400 | 22.1487 | 0.27 | 1.23 | 22.07 | 22.17 | 22.07 | 2999 |
| 1730763000 | 21.88 | 0.11 | 0.52 | 21.92 | 21.92 | 21.88 | 1877 |
| 1730500200 | 21.7672 | 0.05 | 0.24 | 21.8557 | 21.8557 | 21.7672 | 34561 |
| 1730413800 | 21.7157 | -0.16 | -0.72 | 21.8 | 21.8 | 21.64 | 3580 |
| 1730327400 | 21.8722 | -0.18 | -0.83 | 21.86 | 21.89 | 21.86 | 964 |
| 1730241000 | 22.056 | -0.09 | -0.42 | 22.0501 | 22.1 | 22.05 | 11163 |
| 1730154600 | 22.15 | 0.15 | 0.68 | 22.13 | 22.16 | 22.03 | 2503 |
| 1729895400 | 22.0013 | -0.02 | -0.09 | 22.07 | 22.15 | 22.001 | 2190 |
| 1729809000 | 22.0206 | -0.04 | -0.17 | 22.05 | 22.05 | 21.945 | 2524 |
| 1729722600 | 22.0591 | -0.12 | -0.54 | 22.11 | 22.13 | 22.02 | 110810 |
| 1729636200 | 22.1799 | -0.04 | -0.18 | 22.16 | 22.2 | 22.1188 | 12214 |
| 1729549800 | 22.22 | -0.25 | -1.11 | 22.32 | 22.32 | 22.17 | 7900 |
| 1729290600 | 22.469 | 0.23 | 1.05 | 22.6 | 22.6 | 22.46 | 1978 |
| 1729204200 | 22.235 | -0.11 | -0.49 | 22.23 | 22.26 | 22.19 | 3467 |
| 1729117800 | 22.345 | 0.19 | 0.84 | 22.3 | 22.39 | 22.3 | 1008 |
| 1729031400 | 22.1588 | -0.45 | -1.98 | 22.45 | 22.45 | 22.155 | 1494 |
| 1728945000 | 22.6054 | -0.04 | -0.19 | 22.54 | 22.65 | 22.54 | 1339 |
| 1728685800 | 22.6492 | 0.1 | 0.46 | 22.46 | 22.6819 | 22.46 | 5877 |
| 1728599400 | 22.5463 | 0.06 | 0.25 | 22.52 | 22.57 | 22.39 | 1677 |
| 1728513000 | 22.49 | -0.06 | -0.27 | 22.3 | 22.52 | 22.3 | 7835 |
| 1728426600 | 22.5514 | -0.56 | -2.44 | 22.58 | 22.58 | 22.42 | 3585 |
| 1728340200 | 23.1151 | 0.18 | 0.78 | 23.06 | 23.13 | 22.97 | 5261 |
| 1728081000 | 22.9354 | 0.17 | 0.73 | 22.9 | 22.9354 | 22.8 | 3442 |
| 1727994600 | 22.77 | -0.29 | -1.24 | 22.65 | 22.83 | 22.65 | 5828 |
| 1727908200 | 23.0552 | 0.41 | 1.79 | 23.07 | 23.07 | 22.9 | 10068 |
| 1727821800 | 22.649 | 0.1 | 0.45 | 22.54 | 22.6601 | 22.47 | 4668 |
| 1727735400 | 22.5468 | -0.4 | -1.76 | 22.73 | 22.73 | 22.51 | 4630 |
| 1727476200 | 22.9497 | -0.04 | -0.18 | 22.89 | 23.025 | 22.89 | 1468 |
| 1727389800 | 22.9901 | 0.77 | 3.45 | 23 | 23.064 | 22.9 | 12981 |
| 1727303400 | 22.2229 | -0.2 | -0.88 | 22.3 | 22.35 | 22.2229 | 33386 |
| 1727217000 | 22.42 | 0.69 | 3.18 | 22.24 | 22.46 | 22.2 | 7695 |
| 1727130600 | 21.73 | 0.2 | 0.95 | 21.64 | 21.74 | 21.64 | 43386 |
| 1726871400 | 21.5261 | 0.02 | 0.07 | 21.5 | 21.55 | 21.46 | 48144 |
| 1726785000 | 21.51 | 0.38 | 1.82 | 21.42 | 21.54 | 21.38 | 7233 |
| 1726698600 | 21.1256 | -0.06 | -0.29 | 21.2 | 21.35 | 21.1256 | 2164 |
| 1726612200 | 21.1878 | 0.04 | 0.18 | 21.25 | 21.28 | 21.17 | 3719 |
| 1726525800 | 21.1496 | 0.04 | 0.21 | 21.11 | 21.1496 | 21.11 | 700 |
| 1726266600 | 21.1048 | 0.09 | 0.43 | 21.13 | 21.13 | 21.09 | 125559 |
| 1726180200 | 21.015 | 0.15 | 0.71 | 20.9 | 21.015 | 20.89 | 6594 |
| 1726093800 | 20.867 | 0.11 | 0.55 | 20.74 | 20.867 | 20.58 | 8690 |
| 1726007400 | 20.7525 | -0.01 | -0.04 | 20.79 | 20.79 | 20.631 | 5679 |
| 1725921000 | 20.76 | 0.13 | 0.63 | 20.73 | 20.81 | 20.73 | 8931 |
| 1725661800 | 20.63 | -0.34 | -1.63 | 20.831 | 20.8322 | 20.63 | 5741 |
| 1725575400 | 20.9712 | 0.02 | 0.10 | 20.97 | 21.0279 | 20.95 | 3565 |
| 1725489000 | 20.9505 | -0.03 | -0.13 | 20.89 | 21.03 | 20.89 | 7914 |
| 1725402600 | 20.9771 | -0.33 | -1.56 | 21.17 | 21.17 | 20.95 | 5214 |
| 1725057000 | 21.31 | 0.05 | 0.24 | 21.37 | 21.37 | 21.261 | 2872 |
| 1724970600 | 21.26 | 0.03 | 0.14 | 21.17 | 21.3629 | 21.17 | 31662 |
| 1724884200 | 21.23 | -0.16 | -0.75 | 21.3 | 21.33 | 21.17 | 3971 |
| 1724797800 | 21.39 | 0.04 | 0.19 | 21.34 | 21.4068 | 21.34 | 4830 |
| 1724711400 | 21.35 | -0.11 | -0.51 | 21.38 | 21.43 | 21.34 | 1792 |
| 1724452200 | 21.4593 | 0.35 | 1.64 | 21.31 | 21.47 | 21.31 | 3820 |
| 1724365800 | 21.1129 | -0.21 | -1.00 | 21.32 | 21.32 | 21.11 | 15766 |
