Hot Features
프리미엄
Invesco CurrencyShares Euro Currency Trust (FXE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 0.611145639113 | 96.54 | 97.12 | 96.06 | 58065 | 96.63306493 | SP |
| 4 | 0.74 | 0.767714493205 | 96.39 | 97.12 | 94.525 | 62098 | 96.06018152 | SP |
| 12 | 0.02 | 0.0205952013181 | 97.11 | 97.7197 | 94.08 | 55110 | 95.77928344 | SP |
| 26 | -6.01 | -5.8270312197 | 103.14 | 103.54 | 94.08 | 42407 | 97.79503607 | SP |
| 52 | -3.12 | -3.11221945137 | 100.25 | 103.54 | 94.08 | 37543 | 98.74253456 | SP |
| 156 | -6.98 | -6.70444721929 | 104.11 | 104.62 | 88.37 | 85949 | 96.95839976 | SP |
| 260 | -5.51 | -5.36827747467 | 102.64 | 115.86 | 88.37 | 91303 | 102.2705889 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 97.13 | 0.47 | 0.49 | 97.04 | 97.13 | 96.86 | 52176 |
| 1740439800 | 96.66 | 0.08 | 0.08 | 96.67 | 96.82 | 96.57 | 70065 |
| 1740180600 | 96.58 | -0.38 | -0.39 | 96.86 | 96.875 | 96.49 | 51420 |
| 1740094200 | 96.96 | 0.69 | 0.72 | 96.55 | 96.98 | 96.47 | 82175 |
| 1740007800 | 96.27 | -0.21 | -0.22 | 96.28 | 96.4 | 96.06 | 60757 |
| 1739921400 | 96.48 | -0.39 | -0.40 | 96.54 | 96.6435 | 96.39 | 25909 |
| 1739575800 | 96.8668 | 0.29 | 0.30 | 96.95 | 97.05 | 96.8668 | 36307 |
| 1739489400 | 96.58 | 0.65 | 0.68 | 95.88 | 96.6 | 95.75 | 100173 |
| 1739403000 | 95.9311 | 0.27 | 0.28 | 95.63 | 96.2592 | 95.4523 | 75431 |
| 1739316600 | 95.66 | 0.52 | 0.55 | 95.34 | 95.7 | 95.34 | 30041 |
| 1739230200 | 95.1401 | -0.17 | -0.18 | 95.1 | 95.25 | 95.1 | 31565 |
| 1738971000 | 95.315 | -0.57 | -0.59 | 95.79 | 95.86 | 95.12 | 44425 |
| 1738884600 | 95.88 | -0.12 | -0.13 | 95.69 | 95.9249 | 95.62 | 64680 |
| 1738798200 | 96 | 0.16 | 0.17 | 96.17 | 96.38 | 95.99 | 130093 |
| 1738711800 | 95.8351 | 0.83 | 0.87 | 95.4 | 95.84 | 95.4 | 28571 |
| 1738625400 | 95.01 | -0.82 | -0.86 | 94.78 | 95.3653 | 94.525 | 107670 |
| 1738366200 | 95.83 | -0.32 | -0.33 | 95.85 | 96.37 | 95.74 | 47454 |
| 1738279800 | 96.15 | -0.03 | -0.03 | 96.44 | 96.44 | 95.96 | 29028 |
| 1738193400 | 96.18 | -0.18 | -0.19 | 96.05 | 96.32 | 95.99 | 40651 |
| 1738107000 | 96.36 | -0.52 | -0.54 | 96.39 | 96.42 | 96.25 | 75584 |
| 1738020600 | 96.88 | -0.05 | -0.05 | 97.24 | 97.24 | 96.81 | 90399 |
| 1737761400 | 96.93 | 0.8 | 0.83 | 96.71 | 97.15 | 96.71 | 75967 |
| 1737675000 | 96.13 | 0 | 0.00 | 96.13 | 96.13 | 96.13 | 0 |
| 1737588600 | 96.13 | -0.09 | -0.09 | 96.26 | 96.28 | 96.13 | 20182 |
| 1737502200 | 96.22 | 1.34 | 1.41 | 95.93 | 96.345 | 95.86 | 97691 |
| 1737156600 | 94.88 | -0.18 | -0.19 | 94.92 | 95.33 | 94.84 | 100146 |
| 1737070200 | 95.06 | 0.03 | 0.03 | 94.82 | 95.21 | 94.79 | 56466 |
| 1736983800 | 95.03 | -0.08 | -0.08 | 95.45 | 95.45 | 94.73 | 69297 |
| 1736897400 | 95.11 | 0.8 | 0.84 | 94.65 | 95.15 | 94.65 | 79533 |
| 1736811000 | 94.315 | -0.23 | -0.24 | 94.36 | 94.36 | 94.08 | 106784 |
| 1736551800 | 94.54 | -0.68 | -0.71 | 94.82 | 94.87 | 94.41 | 106262 |
| 1736379000 | 95.22 | -0.24 | -0.25 | 95.11 | 95.26 | 94.979 | 76954 |
| 1736292600 | 95.46 | -0.41 | -0.43 | 95.97 | 95.97 | 95.455 | 100849 |
| 1736206200 | 95.87 | 0.79 | 0.83 | 95.74 | 95.95 | 95.7 | 56887 |
| 1735947000 | 95.08 | 0.41 | 0.43 | 94.93 | 95.09 | 94.8 | 18963 |
| 1735860600 | 94.67 | -0.99 | -1.03 | 95.25 | 95.25 | 94.33 | 212791 |
| 1735687800 | 95.66 | -0.38 | -0.40 | 96.01 | 96.01 | 95.56 | 30123 |
| 1735601400 | 96.0411 | -0.24 | -0.25 | 96.05 | 96.125 | 95.83 | 26396 |
| 1735342200 | 96.285 | 0.05 | 0.05 | 96.47 | 96.47 | 96.21 | 17170 |
| 1735255800 | 96.24 | 0.31 | 0.32 | 96.01 | 96.2667 | 96.01 | 15916 |
| 1735077840 | 95.932 | -0.15 | -0.15 | 96.21 | 96.21 | 95.91 | 12700 |
| 1734996600 | 96.08 | -0.23 | -0.24 | 96.18 | 96.18 | 95.9 | 38042 |
| 1734737400 | 96.31 | 0.6 | 0.63 | 95.92 | 96.44 | 95.92 | 32411 |
| 1734651000 | 95.71 | 0.04 | 0.04 | 95.98 | 96.0547 | 95.66 | 25119 |
| 1734564600 | 95.67 | -1.17 | -1.21 | 96.74 | 96.8999 | 95.53 | 54820 |
| 1734478200 | 96.84 | -0.16 | -0.16 | 97.01 | 97.0101 | 96.81 | 10027 |
| 1734391800 | 97 | 0.13 | 0.13 | 96.8 | 97.14 | 96.7911 | 37068 |
| 1734132600 | 96.87 | 0.3 | 0.31 | 96.86 | 96.9225 | 96.75 | 8846 |
| 1734046200 | 96.57 | -0.29 | -0.30 | 96.7295 | 97.01 | 96.57 | 18026 |
| 1733959800 | 96.86 | -0.28 | -0.29 | 96.95 | 96.99 | 96.74 | 13752 |
| 1733873400 | 97.14 | -0.22 | -0.23 | 97.23 | 97.23 | 96.9195 | 10062 |
| 1733787000 | 97.36 | -0.13 | -0.13 | 97.69 | 97.7197 | 97.338 | 8813 |
| 1733527800 | 97.49 | -0.15 | -0.15 | 97.65 | 97.65 | 97.27 | 18319 |
| 1733441400 | 97.6392 | 0.64 | 0.66 | 97.59 | 97.7 | 97.36 | 26318 |
| 1733355000 | 96.995 | 0.04 | 0.04 | 96.9 | 97.2693 | 96.7547 | 35248 |
| 1733268600 | 96.96 | 0.08 | 0.08 | 97.11 | 97.195 | 96.84 | 33178 |
| 1733182200 | 96.88 | -0.73 | -0.75 | 96.86 | 96.98 | 96.53 | 31654 |
| 1732917840 | 97.61 | 0.02 | 0.02 | 97.51 | 97.62 | 97.3801 | 7735 |
| 1732750200 | 97.59 | 0.79 | 0.82 | 97.57 | 97.78 | 97.37 | 17512 |
| 1732663800 | 96.8 | -0.13 | -0.13 | 97 | 97.04 | 96.5909 | 15005 |
