Hot Features
프리미엄
Invesco S&P International Developed Quality ETF (IDHQ)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.454227812718 | 28.62 | 28.6982 | 28.2259 | 151354 | 28.3745624 | SP |
| 4 | -1.73 | -5.72468563865 | 30.22 | 30.3399 | 28.2259 | 69759 | 28.78809427 | SP |
| 12 | -2.8 | -8.9485458613 | 31.29 | 32.4925 | 28.2259 | 63256 | 29.43804593 | SP |
| 26 | -2.19 | -7.13820078227 | 30.68 | 32.98 | 28.2259 | 54996 | 30.14953979 | SP |
| 52 | 0.43 | 1.53243050606 | 28.06 | 32.98 | 27.6318 | 55879 | 30.04970176 | SP |
| 156 | -3.57 | -11.135371179 | 32.06 | 32.98 | 20.5504 | 39838 | 27.91818515 | SP |
| 260 | 2.45 | 9.40860215054 | 26.04 | 32.98 | 17.88 | 32731 | 27.5472888 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.49 | 0.2 | 0.71 | 28.42 | 28.49 | 28.3051 | 55666 |
| 1735860600 | 28.29 | -0.03 | -0.11 | 28.41 | 28.49 | 28.2259 | 291451 |
| 1735687800 | 28.32 | -0.08 | -0.28 | 28.47 | 28.4835 | 28.2541 | 105498 |
| 1735601400 | 28.4 | -0.19 | -0.67 | 28.41 | 28.46 | 28.24 | 77393 |
| 1735342200 | 28.5902 | -0.12 | -0.42 | 28.62 | 28.6982 | 28.5 | 138784 |
| 1735255800 | 28.71 | 0.14 | 0.49 | 28.67 | 28.73 | 28.33 | 53440 |
| 1735077840 | 28.5698 | 0.06 | 0.21 | 28.52 | 28.6 | 28.46 | 17733 |
| 1734996600 | 28.51 | -0.01 | -0.04 | 28.4 | 28.613 | 28.2916 | 58832 |
| 1734737400 | 28.52 | -0.17 | -0.60 | 28.25 | 28.72 | 28.25 | 45480 |
| 1734651000 | 28.693 | -0.1 | -0.34 | 28.93 | 28.93 | 28.62 | 91853 |
| 1734564600 | 28.79 | -0.76 | -2.57 | 29.52 | 29.5638 | 28.67 | 90649 |
| 1734478200 | 29.5504 | 0.03 | 0.11 | 29.53 | 29.6813 | 29.492 | 44964 |
| 1734391800 | 29.518 | -0.11 | -0.38 | 29.54 | 29.6499 | 29.48 | 42476 |
| 1734132600 | 29.63 | -0.01 | -0.03 | 29.7 | 29.7 | 29.5 | 33831 |
| 1734046200 | 29.64 | -0.29 | -0.97 | 29.81 | 29.89 | 29.64 | 26866 |
| 1733959800 | 29.93 | 0.08 | 0.27 | 29.97 | 30.01 | 29.84 | 50858 |
| 1733873400 | 29.85 | -0.32 | -1.06 | 30.02 | 30.02 | 29.75 | 28224 |
| 1733787000 | 30.17 | -0.02 | -0.07 | 30.25 | 30.3399 | 30.0404 | 41607 |
| 1733527800 | 30.19 | 0.09 | 0.30 | 30.22 | 30.25 | 29.9994 | 24497 |
| 1733441400 | 30.1 | 0.06 | 0.20 | 30.1 | 30.2337 | 30.06 | 183798 |
| 1733355000 | 30.04 | 0.09 | 0.30 | 30.01 | 30.1089 | 29.92 | 37276 |
| 1733268600 | 29.95 | 0.08 | 0.27 | 29.94 | 30.05 | 29.8471 | 73802 |
| 1733182200 | 29.87 | 0.18 | 0.61 | 29.74 | 29.9 | 29.532 | 35347 |
| 1732917840 | 29.69 | 0.32 | 1.09 | 29.37 | 29.69 | 29.37 | 16458 |
| 1732750200 | 29.37 | 0.28 | 0.96 | 29.22 | 29.37 | 29.1722 | 49760 |
| 1732663800 | 29.09 | -0.03 | -0.10 | 29.13 | 29.13 | 28.9201 | 35576 |
| 1732577400 | 29.12 | 0.13 | 0.45 | 29.22 | 29.32 | 29.021 | 46823 |
| 1732318200 | 28.99 | 0.08 | 0.28 | 28.88 | 29.15 | 28.88 | 46410 |
| 1732231800 | 28.91 | 0.09 | 0.31 | 28.8 | 28.99 | 28.696 | 69694 |
| 1732145400 | 28.82 | -0.02 | -0.07 | 28.75 | 28.8397 | 28.59 | 56882 |
| 1732059000 | 28.84 | 0.02 | 0.07 | 28.65 | 28.84 | 28.58 | 48899 |
| 1731972600 | 28.82 | 0.11 | 0.38 | 28.73 | 28.97 | 28.7172 | 50212 |
| 1731713400 | 28.71 | -0.29 | -1.00 | 28.87 | 28.87 | 28.65 | 199365 |
| 1731627000 | 29 | -0.07 | -0.24 | 29.24 | 29.32 | 29 | 72092 |
| 1731540600 | 29.07 | -0.11 | -0.38 | 29.07 | 29.14 | 28.8191 | 54756 |
| 1731454200 | 29.18 | -0.58 | -1.95 | 29.4 | 29.49 | 29 | 55542 |
| 1731367800 | 29.76 | 0.12 | 0.40 | 29.8 | 29.9 | 29.71 | 107840 |
| 1731108600 | 29.6408 | -0.52 | -1.72 | 29.8 | 29.8097 | 29.5415 | 306287 |
| 1731022200 | 30.16 | 0.54 | 1.82 | 30 | 30.18 | 29.9053 | 49836 |
| 1730935800 | 29.62 | -0.53 | -1.76 | 30.31 | 30.31 | 29.4629 | 53101 |
| 1730849400 | 30.15 | 0.23 | 0.77 | 30 | 30.18 | 29.8601 | 18310 |
| 1730763000 | 29.92 | -0.08 | -0.27 | 30.08 | 30.1556 | 29.9019 | 34834 |
| 1730500200 | 30 | 0.21 | 0.70 | 30.07 | 30.17 | 29.8906 | 17534 |
| 1730413800 | 29.79 | -0.51 | -1.68 | 29.99 | 30 | 29.6892 | 37744 |
| 1730327400 | 30.3 | -0.31 | -1.01 | 30.18 | 30.4187 | 30.0948 | 44024 |
| 1730241000 | 30.61 | -0.21 | -0.68 | 30.6 | 30.6799 | 30.4801 | 21281 |
| 1730154600 | 30.82 | 0.26 | 0.85 | 30.79 | 30.85 | 30.56 | 31336 |
| 1729895400 | 30.56 | 0.1 | 0.33 | 30.64 | 30.7599 | 30.48 | 34776 |
| 1729809000 | 30.46 | -0.01 | -0.03 | 30.7 | 30.75 | 30.46 | 40121 |
| 1729722600 | 30.47 | -0.25 | -0.81 | 30.45 | 30.56 | 30.2501 | 29297 |
| 1729636200 | 30.72 | -0.16 | -0.52 | 30.69 | 30.76 | 30.5601 | 132255 |
| 1729549800 | 30.88 | -0.3 | -0.96 | 31.07 | 31.09 | 30.8 | 115794 |
| 1729290600 | 31.18 | 0.18 | 0.58 | 31.26 | 31.26 | 31 | 27744 |
| 1729204200 | 31 | 0.03 | 0.10 | 31.13 | 32.4925 | 30.92 | 25933 |
| 1729117800 | 30.97 | -0.05 | -0.16 | 30.98 | 30.9899 | 30.86 | 27910 |
| 1729031400 | 31.02 | -0.75 | -2.36 | 31.55 | 31.55 | 30.9014 | 27965 |
| 1728945000 | 31.77 | 0.27 | 0.86 | 31.41 | 31.77 | 31.41 | 25975 |
| 1728685800 | 31.5 | 0.23 | 0.74 | 31.29 | 31.53 | 31.25 | 15559 |
| 1728599400 | 31.27 | -0.11 | -0.35 | 31.18 | 31.29 | 31.1136 | 18787 |
| 1728513000 | 31.38 | 0.1 | 0.32 | 31.09 | 31.38 | 31.09 | 21938 |
| 1728426600 | 31.28 | 0.08 | 0.26 | 31.22 | 31.29 | 31.09 | 36916 |
| 1728340200 | 31.2 | -0.12 | -0.38 | 31.27 | 31.37 | 31.06 | 26422 |
