Hot Features
프리미엄
Invesco Msci Eafe Income Advantage ETF (EFAA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 1.80444817457 | 47.66 | 48.71 | 47.24 | 16624 | 47.83598825 | SP |
| 4 | 2.14 | 4.61405778353 | 46.38 | 48.71 | 46.36 | 6178 | 47.83067468 | SP |
| 12 | 1.05 | 2.21192331999 | 47.47 | 48.94 | 46.36 | 3588 | 47.51042413 | SP |
| 26 | 0.48 | 0.999167360533 | 48.04 | 52.35 | 46.36 | 2621 | 48.44478468 | SP |
| 52 | -1.54 | -3.07630842988 | 50.06 | 52.35 | 46.36 | 15443 | 48.62467022 | SP |
| 156 | -1.54 | -3.07630842988 | 50.06 | 52.35 | 46.36 | 15443 | 48.62467022 | SP |
| 260 | -1.54 | -3.07630842988 | 50.06 | 52.35 | 46.36 | 15443 | 48.62467022 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 48.313 | -0.32 | -0.65 | 48.7 | 48.7 | 48.22 | 2563 |
| 1738884600 | 48.63 | 0.13 | 0.27 | 48.649 | 48.71 | 48.5593 | 3481 |
| 1738798200 | 48.5 | 0.4 | 0.83 | 48.2906 | 48.5 | 48.2906 | 1556 |
| 1738711800 | 48.1007 | 0.33 | 0.69 | 47.99 | 48.11 | 47.99 | 875 |
| 1738625400 | 47.77 | -0.3 | -0.62 | 47.66 | 47.78 | 47.24 | 75346 |
| 1738366200 | 48.0685 | -0.36 | -0.74 | 48.47 | 48.47 | 48.0498 | 3611 |
| 1738279800 | 48.4292 | 0.37 | 0.77 | 48.39 | 48.4442 | 48.38 | 1318 |
| 1738193400 | 48.0576 | 0.04 | 0.08 | 48.14 | 48.14 | 47.93 | 2104 |
| 1738107000 | 48.0207 | -0.15 | -0.31 | 48.05 | 48.08 | 47.97 | 1076 |
| 1738020600 | 48.1696 | -0.05 | -0.10 | 48.04 | 48.279 | 48.04 | 3402 |
| 1737761400 | 48.2169 | 0.45 | 0.93 | 48.34 | 48.36 | 48.12 | 5495 |
| 1737675000 | 47.7705 | 0 | 0.00 | 47.7705 | 47.7705 | 47.7705 | 0 |
| 1737588600 | 47.7705 | -0.15 | -0.30 | 48 | 48 | 47.7442 | 639 |
| 1737502200 | 47.9157 | 0.38 | 0.81 | 47.81 | 47.93 | 47.79 | 3468 |
| 1737156600 | 47.5312 | 0.15 | 0.31 | 47.51 | 47.55 | 47.51 | 655 |
| 1737070200 | 47.3849 | 0.26 | 0.55 | 47.29 | 47.42 | 47.29 | 643 |
| 1736983800 | 47.127 | 0.48 | 1.02 | 47.15 | 47.15 | 47.0505 | 1388 |
| 1736897400 | 46.652 | 0.14 | 0.31 | 46.53 | 46.72 | 46.53 | 3772 |
| 1736811000 | 46.5101 | -0.15 | -0.33 | 46.38 | 46.5101 | 46.36 | 369 |
| 1736551800 | 46.665 | -0.46 | -0.97 | 46.69 | 46.77 | 46.665 | 11219 |
| 1736379000 | 47.122 | -0.04 | -0.08 | 47.07 | 47.122 | 47.0401 | 2460 |
| 1736292600 | 47.1586 | 0.02 | 0.04 | 47.59 | 47.59 | 47.1586 | 576 |
| 1736206200 | 47.139 | 0.34 | 0.74 | 46.92 | 47.35 | 46.92 | 242 |
| 1735947000 | 46.7943 | 0.11 | 0.23 | 46.88 | 46.88 | 46.74 | 1649 |
| 1735860600 | 46.686 | -0.06 | -0.13 | 46.76 | 46.78 | 46.686 | 33354 |
| 1735687800 | 46.7479 | -0.08 | -0.16 | 46.87 | 46.87 | 46.6 | 887 |
| 1735601400 | 46.825 | -0.17 | -0.36 | 46.78 | 46.89 | 46.7572 | 1544 |
| 1735342200 | 46.995 | -0.04 | -0.08 | 47.04 | 47.04 | 46.88 | 867 |
| 1735255800 | 47.0338 | 0.17 | 0.36 | 47.07 | 47.07 | 47.0338 | 672 |
| 1735077840 | 46.8645 | 0.18 | 0.38 | 46.9 | 46.9 | 46.81 | 1751 |
| 1734996600 | 46.6864 | -0.23 | -0.48 | 46.46 | 46.6864 | 46.46 | 442 |
| 1734737400 | 46.9119 | -0.14 | -0.30 | 48.58 | 48.58 | 46.82 | 1577 |
| 1734651000 | 47.0524 | -0.14 | -0.30 | 47.18 | 47.2 | 47.0524 | 1696 |
| 1734564600 | 47.1924 | -0.88 | -1.83 | 48.05 | 48.06 | 47.1924 | 2296 |
| 1734478200 | 48.0745 | -0.09 | -0.19 | 48.08 | 48.22 | 48.0628 | 1227 |
| 1734391800 | 48.1671 | -0.07 | -0.15 | 48.27 | 48.27 | 48.1671 | 356 |
| 1734132600 | 48.2406 | -0.09 | -0.19 | 48.2406 | 48.2406 | 48.2406 | 24 |
| 1734046200 | 48.334 | -0.32 | -0.66 | 48.515 | 48.515 | 48.334 | 158 |
| 1733959800 | 48.6529 | 0.17 | 0.36 | 48.625 | 48.6529 | 48.625 | 153 |
| 1733873400 | 48.4793 | -0.31 | -0.63 | 48.66 | 48.66 | 48.4793 | 735 |
| 1733787000 | 48.789 | 0.04 | 0.08 | 48.94 | 48.94 | 48.789 | 103 |
| 1733527800 | 48.7501 | -0.01 | -0.02 | 48.84 | 48.84 | 48.75 | 559 |
| 1733441400 | 48.7621 | 0.17 | 0.35 | 48.83 | 48.83 | 48.75 | 1886 |
| 1733355000 | 48.5921 | -0.02 | -0.03 | 48.67 | 48.699 | 48.5921 | 1977 |
| 1733268600 | 48.6075 | 0.21 | 0.44 | 48.59 | 48.6537 | 48.54 | 623 |
| 1733182200 | 48.3954 | 0.16 | 0.34 | 48.14 | 48.3954 | 48.14 | 75 |
| 1732917840 | 48.2336 | 0.49 | 1.04 | 48.2336 | 48.2336 | 48.2336 | 0 |
| 1732750200 | 47.7391 | 0.22 | 0.47 | 47.6914 | 47.75 | 47.6914 | 909 |
| 1732663800 | 47.5181 | -0.24 | -0.51 | 47.7 | 47.7 | 47.5181 | 23 |
| 1732577400 | 47.7611 | 0.25 | 0.53 | 47.93 | 47.93 | 47.6422 | 8627 |
| 1732318200 | 47.5108 | 0.11 | 0.23 | 47.55 | 47.55 | 47.46 | 463 |
| 1732231800 | 47.3998 | 0.04 | 0.08 | 47.31 | 47.46 | 47.2799 | 2179 |
| 1732145400 | 47.3641 | -0.15 | -0.31 | 47.2396 | 47.3641 | 47.23 | 936 |
| 1732059000 | 47.51 | 0 | 0.00 | 47.11 | 47.51 | 47.11 | 363 |
| 1731972600 | 47.5098 | -0.2 | -0.42 | 47.47 | 47.5395 | 47.47 | 538 |
| 1731713400 | 47.7078 | -0.09 | -0.20 | 47.73 | 47.73 | 47.6757 | 764 |
| 1731627000 | 47.8015 | 0.03 | 0.05 | 47.965 | 48.01 | 47.8015 | 823 |
| 1731540600 | 47.776 | -0.27 | -0.56 | 47.72 | 47.82 | 47.72 | 851 |
| 1731454200 | 48.0462 | -0.67 | -1.37 | 48.45 | 48.45 | 48.0462 | 643 |
| 1731367800 | 48.7157 | 0.06 | 0.11 | 48.77 | 48.77 | 48.7 | 225 |
