Hot Features
프리미엄
iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5949 | 2.48494164627 | 23.9402 | 24.54 | 23.9402 | 111 | 24.31293993 | SP |
| 4 | 1.5429 | 6.71053661677 | 22.9922 | 24.54 | 22.9922 | 462 | 23.86063061 | SP |
| 12 | 0.3671 | 1.51895067858 | 24.168 | 24.9 | 22.9922 | 298 | 23.8206659 | SP |
| 26 | -12.4649 | -33.6889189189 | 37 | 37 | 22.9922 | 321 | 24.80781699 | SP |
| 52 | -12.4649 | -33.6889189189 | 37 | 37 | 22.9922 | 161 | 24.80781699 | SP |
| 156 | -12.4649 | -33.6889189189 | 37 | 37 | 22.9922 | 53 | 24.80781699 | SP |
| 260 | -12.4649 | -33.6889189189 | 37 | 37 | 22.9922 | 32 | 24.80781699 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230200 | 24.5351 | 0.24 | 1.01 | 24.2902 | 24.54 | 24.2902 | 48 |
| 1738971000 | 24.2902 | -0.01 | -0.03 | 24.2975 | 24.315 | 24.2902 | 324 |
| 1738884600 | 24.2975 | 0 | 0.01 | 24.295 | 24.33 | 24.295 | 2 |
| 1738798200 | 24.295 | -0.07 | -0.28 | 24.3637 | 24.3637 | 24.19 | 182 |
| 1738711800 | 24.3637 | 0.42 | 1.77 | 23.9402 | 24.3637 | 23.9402 | 0 |
| 1738625400 | 23.9402 | -0.11 | -0.48 | 23.75 | 23.9402 | 23.75 | 186 |
| 1738366200 | 24.0549 | -0.23 | -0.93 | 24.2819 | 24.2819 | 24.02 | 2326 |
| 1738279800 | 24.2819 | 0.37 | 1.57 | 23.9075 | 24.2819 | 23.9075 | 5 |
| 1738193400 | 23.9075 | -0.01 | -0.03 | 23.915 | 23.95 | 23.9075 | 21 |
| 1738107000 | 23.915 | 0.16 | 0.67 | 23.7552 | 23.915 | 23.7552 | 210 |
| 1738020600 | 23.7552 | -0.32 | -1.32 | 24.0741 | 24.0741 | 23.7552 | 107 |
| 1737761400 | 24.0741 | 0.17 | 0.71 | 23.9057 | 24.09 | 23.9057 | 2136 |
| 1737675000 | 23.905 | 0 | 0.00 | 23.905 | 23.905 | 23.905 | 0 |
| 1737588600 | 23.905 | 0.09 | 0.39 | 23.8126 | 23.905 | 23.8126 | 109 |
| 1737502200 | 23.8126 | 0.22 | 0.93 | 23.88 | 23.88 | 23.8126 | 15 |
| 1737156600 | 23.5943 | 0.19 | 0.80 | 23.4073 | 23.5943 | 23.4073 | 90 |
| 1737070200 | 23.4073 | -0.11 | -0.45 | 23.5134 | 23.5134 | 23.4073 | 2551 |
| 1736983800 | 23.5134 | 0.36 | 1.54 | 23.156 | 23.5134 | 23.156 | 1 |
| 1736897400 | 23.156 | 0.16 | 0.71 | 22.9922 | 23.156 | 22.9922 | 1 |
| 1736811000 | 22.9922 | -0.11 | -0.49 | 23.1063 | 23.1063 | 22.9922 | 29 |
| 1736551800 | 23.1063 | -0.46 | -1.95 | 23.5661 | 23.5661 | 23.08 | 377 |
| 1736379000 | 23.5661 | -0.07 | -0.31 | 23.6393 | 23.6393 | 23.45 | 400 |
| 1736292600 | 23.6393 | -0.01 | -0.04 | 23.6492 | 23.6492 | 23.6393 | 9 |
| 1736206200 | 23.6492 | 0 | 0.02 | 23.6451 | 23.6492 | 23.6451 | 36 |
| 1735947000 | 23.6451 | 0.13 | 0.53 | 23.5199 | 23.67 | 23.5199 | 2408 |
| 1735860600 | 23.5199 | -0.06 | -0.26 | 23.5802 | 23.5802 | 23.5199 | 40 |
| 1735687800 | 23.5802 | 0.01 | 0.06 | 23.5663 | 23.5802 | 23.5663 | 5 |
| 1735601400 | 23.5663 | -0.19 | -0.80 | 23.47 | 23.5663 | 23.46 | 114 |
| 1735342200 | 23.7571 | -0.11 | -0.46 | 23.8662 | 23.8662 | 23.7571 | 1 |
| 1735255800 | 23.8662 | -0.07 | -0.28 | 23.9338 | 23.9338 | 23.8662 | 7 |
| 1735077840 | 23.9338 | 0.03 | 0.13 | 23.9031 | 23.9338 | 23.9031 | 0 |
| 1734996600 | 23.9031 | 0.04 | 0.16 | 23.91 | 23.91 | 23.73 | 1022 |
| 1734737400 | 23.8641 | 0.09 | 0.38 | 23.56 | 23.8641 | 23.56 | 46 |
| 1734651000 | 23.7744 | 0.15 | 0.62 | 23.6283 | 23.9 | 23.6283 | 2072 |
| 1734564600 | 23.6283 | -0.61 | -2.52 | 24.2381 | 24.2381 | 23.55 | 120 |
| 1734478200 | 24.2381 | -0.16 | -0.64 | 24.2761 | 24.33 | 24.2381 | 701 |
| 1734391800 | 24.3953 | -0.12 | -0.49 | 24.53 | 24.53 | 24.37 | 120 |
| 1734132600 | 24.5148 | 0.01 | 0.02 | 24.5089 | 24.5148 | 24.5089 | 1 |
| 1734046200 | 24.5089 | -0.12 | -0.48 | 24.6273 | 24.6273 | 24.5089 | 6 |
| 1733959800 | 24.6273 | 0.14 | 0.57 | 24.4889 | 24.6273 | 24.4889 | 77 |
| 1733873400 | 24.4889 | -0.32 | -1.27 | 24.8043 | 24.8043 | 24.4889 | 0 |
| 1733787000 | 24.8043 | 0.51 | 2.11 | 24.9 | 24.9 | 24.8043 | 124 |
| 1733527800 | 24.2909 | -0.05 | -0.22 | 24.3455 | 24.3455 | 24.2909 | 0 |
| 1733441400 | 24.3455 | 0.18 | 0.73 | 24.1698 | 24.3455 | 24.1698 | 12 |
| 1733355000 | 24.1698 | 0.11 | 0.47 | 24.0571 | 24.1698 | 24.0571 | 1 |
| 1733268600 | 24.0571 | -0.01 | -0.04 | 24.0669 | 24.0669 | 24.0571 | 3 |
| 1733182200 | 24.0669 | 0.05 | 0.20 | 24.0195 | 24.0669 | 24.0195 | 5 |
| 1732917840 | 24.0195 | 0.01 | 0.05 | 24.007 | 24.0195 | 23.87 | 10 |
| 1732750200 | 24.007 | -0.05 | -0.20 | 24.0544 | 24.0544 | 24.007 | 3 |
| 1732663800 | 24.0544 | -0.1 | -0.43 | 24.1588 | 24.1588 | 24.0544 | 2 |
| 1732577400 | 24.1588 | 0.1 | 0.40 | 24.29 | 24.29 | 24.1588 | 5 |
| 1732318200 | 24.0617 | 0.02 | 0.08 | 24.0413 | 24.0617 | 24.0413 | 1 |
| 1732231800 | 24.0413 | -0.1 | -0.40 | 24.1383 | 24.1383 | 24.0413 | 0 |
| 1732145400 | 24.1383 | -0.03 | -0.12 | 24.1673 | 24.1673 | 24.1383 | 13 |
| 1732059000 | 24.1673 | -0 | -0.00 | 24.168 | 24.168 | 24.1673 | 0 |
| 1731972600 | 24.168 | 0.24 | 1.00 | 24.14 | 24.168 | 24.14 | 106 |
| 1731713400 | 23.9282 | -0.03 | -0.13 | 23.9601 | 23.9601 | 23.9282 | 12 |
| 1731627000 | 23.9601 | -0.01 | -0.04 | 23.9698 | 24.09 | 23.9601 | 310 |
| 1731540600 | 23.9698 | -0.17 | -0.72 | 24.1439 | 24.1439 | 23.9698 | 126 |
| 1731454200 | 24.1439 | -0.37 | -1.52 | 24.49 | 24.49 | 24.0825 | 615 |
| 1731367800 | 24.5156 | -0.16 | -0.67 | 24.6801 | 24.6801 | 24.5156 | 153 |
