Hot Features
프리미엄
Invesco International Developed Dynamic Multifactor (IMFL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6399 | -2.61825948551 | 24.4399 | 24.79 | 23.8 | 20131 | 24.54733932 | SP |
| 4 | 0.02 | 0.0841042893188 | 23.78 | 24.9 | 23.6701 | 30520 | 24.56251183 | SP |
| 12 | -2.01 | -7.78767919411 | 25.81 | 26.21 | 23.63 | 84580 | 24.97737925 | SP |
| 26 | -1.09 | -4.37926878264 | 24.89 | 26.83 | 23.42 | 59152 | 25.0868251 | SP |
| 52 | -0.83 | -3.36987413723 | 24.63 | 26.83 | 23.42 | 73944 | 25.19377281 | SP |
| 156 | -1.51 | -5.96602133544 | 25.31 | 26.83 | 17.49 | 34578 | 24.72951897 | SP |
| 260 | -1.59 | -6.26230799527 | 25.39 | 28.08 | 17.49 | 32477 | 24.9034059 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 23.8 | -0.55 | -2.26 | 24.35 | 24.49 | 23.8 | 10238 |
| 1734478200 | 24.3513 | 0.02 | 0.09 | 24.33 | 24.46 | 24.26 | 5161 |
| 1734391800 | 24.33 | -0.1 | -0.42 | 24.4 | 24.53 | 24.33 | 16617 |
| 1734132600 | 24.4325 | -0.09 | -0.37 | 24.5222 | 24.5222 | 24.36 | 9863 |
| 1734046200 | 24.5222 | -0.13 | -0.54 | 24.56 | 24.696 | 24.4814 | 10834 |
| 1733959800 | 24.655 | 0.22 | 0.88 | 24.4399 | 24.79 | 24.4399 | 57450 |
| 1733873400 | 24.4399 | -0.26 | -1.03 | 24.695 | 24.695 | 24.37 | 15818 |
| 1733787000 | 24.695 | -0.11 | -0.42 | 24.85 | 24.86 | 24.62 | 133270 |
| 1733527800 | 24.8 | 0.05 | 0.20 | 24.86 | 24.86 | 24.6705 | 15824 |
| 1733441400 | 24.75 | 0.09 | 0.36 | 24.85 | 24.9 | 24.59 | 27357 |
| 1733355000 | 24.66 | 0.02 | 0.07 | 24.75 | 24.7999 | 24.58 | 140447 |
| 1733268600 | 24.6422 | 0.14 | 0.58 | 24.65 | 24.72 | 24.5299 | 42286 |
| 1733182200 | 24.5 | -0.06 | -0.24 | 24.525 | 24.65 | 24.31 | 20018 |
| 1732917840 | 24.56 | 0.35 | 1.45 | 24.21 | 24.56 | 24.21 | 7549 |
| 1732750200 | 24.21 | 0.05 | 0.21 | 24.22 | 24.48 | 24.1577 | 9904 |
| 1732663800 | 24.16 | -0.02 | -0.06 | 24.15 | 24.18 | 24.0371 | 5589 |
| 1732577400 | 24.1752 | 0.06 | 0.23 | 24.22 | 24.24 | 24.1048 | 14136 |
| 1732318200 | 24.12 | 0.15 | 0.63 | 23.97 | 24.18 | 23.96 | 8066 |
| 1732231800 | 23.97 | 0.2 | 0.84 | 23.85 | 23.99 | 23.79 | 30234 |
| 1732145400 | 23.77 | -0.2 | -0.83 | 23.78 | 23.8589 | 23.6701 | 7917 |
| 1732059000 | 23.97 | 0.05 | 0.21 | 23.92 | 23.97 | 23.6313 | 8085 |
| 1731972600 | 23.92 | 0.24 | 1.01 | 23.68 | 23.92 | 23.68 | 13380 |
| 1731713400 | 23.68 | -0.18 | -0.75 | 23.77 | 23.86 | 23.67 | 15439 |
| 1731627000 | 23.86 | 0.11 | 0.46 | 23.94 | 24.01 | 23.71 | 112364 |
| 1731540600 | 23.75 | -0.17 | -0.71 | 23.84 | 23.84 | 23.63 | 20566 |
| 1731454200 | 23.92 | -0.51 | -2.09 | 24.15 | 24.15 | 23.71 | 30783 |
| 1731367800 | 24.4302 | 0.04 | 0.16 | 24.48 | 24.54 | 24.32 | 10684 |
| 1731108600 | 24.39 | -0.36 | -1.45 | 24.42 | 24.48 | 24.28 | 207624 |
| 1731022200 | 24.75 | 0.41 | 1.68 | 24.34 | 24.94 | 24.34 | 51148 |
| 1730935800 | 24.34 | -0.25 | -1.02 | 24.26 | 24.35 | 24.1644 | 21893 |
| 1730849400 | 24.59 | 0.29 | 1.19 | 24.37 | 24.62 | 24.36 | 29281 |
| 1730763000 | 24.3 | -0.07 | -0.29 | 24.48 | 24.5 | 24.3 | 14499 |
| 1730500200 | 24.37 | 0.05 | 0.21 | 24.32 | 24.49 | 24.32 | 55419 |
| 1730413800 | 24.32 | -0.17 | -0.69 | 24.49 | 24.49 | 24 | 100568 |
| 1730327400 | 24.49 | -0.2 | -0.79 | 24.43 | 24.61 | 24.43 | 6073 |
| 1730241000 | 24.6852 | -0.16 | -0.66 | 24.71 | 24.7716 | 24.65 | 3282 |
| 1730154600 | 24.85 | 0.24 | 0.98 | 24.74 | 24.88 | 24.74 | 59690 |
| 1729895400 | 24.61 | -0.05 | -0.20 | 24.66 | 24.7371 | 24.57 | 16784 |
| 1729809000 | 24.66 | 0.01 | 0.04 | 24.65 | 24.6799 | 24.592 | 2717 |
| 1729722600 | 24.65 | -0.15 | -0.60 | 24.61 | 24.66 | 24.51 | 4200 |
| 1729636200 | 24.8 | -0.16 | -0.63 | 24.78 | 24.83 | 24.7301 | 2800 |
| 1729549800 | 24.9564 | -0.23 | -0.93 | 25.07 | 25.081 | 24.88 | 6771 |
| 1729290600 | 25.19 | 0.06 | 0.24 | 25.18 | 25.34 | 25.119 | 14480 |
| 1729204200 | 25.13 | 0.05 | 0.20 | 25.19 | 25.19 | 25.0713 | 11314 |
| 1729117800 | 25.0807 | -0.01 | -0.04 | 25.1 | 25.1201 | 25.03 | 13097 |
| 1729031400 | 25.09 | -0.31 | -1.22 | 25.39 | 25.39 | 24.98 | 18964 |
| 1728945000 | 25.4 | 0.15 | 0.59 | 25.27 | 25.42 | 25.18 | 13498 |
| 1728685800 | 25.25 | 0.21 | 0.84 | 25.09 | 25.28 | 25.09 | 23272 |
| 1728599400 | 25.0402 | -0.14 | -0.56 | 25.1802 | 25.1802 | 24.9586 | 3907 |
| 1728513000 | 25.1802 | 0.08 | 0.32 | 25.05 | 25.22 | 25.05 | 3176 |
| 1728426600 | 25.1 | 0.13 | 0.52 | 25.07 | 25.14 | 25.02 | 2590698 |
| 1728340200 | 24.97 | -0.04 | -0.16 | 25.04 | 25.04 | 24.82 | 8456 |
| 1728081000 | 25.01 | -0 | -0.00 | 24.99 | 25.0887 | 24.94 | 100580 |
| 1727994600 | 25.0102 | -0.26 | -1.04 | 25.1 | 25.1 | 24.95 | 4977 |
| 1727908200 | 25.273 | -0.22 | -0.85 | 25.33 | 25.45 | 25.19 | 46659 |
| 1727821800 | 25.49 | -0.01 | -0.04 | 25.66 | 25.72 | 25.35 | 189649 |
| 1727735400 | 25.5 | -0.37 | -1.43 | 25.73 | 25.75 | 25.46 | 540265 |
| 1727476200 | 25.8709 | -0.26 | -0.98 | 26.03 | 26.05 | 25.84 | 14155 |
| 1727389800 | 26.1275 | 0.49 | 1.93 | 26.16 | 26.21 | 25.94 | 7113 |
| 1727303400 | 25.6326 | -0.1 | -0.38 | 25.81 | 25.91 | 25.6 | 3002 |
| 1727217000 | 25.73 | 0.01 | 0.04 | 25.67 | 25.89 | 25.55 | 12275 |
| 1727130600 | 25.7199 | -0.12 | -0.46 | 25.64 | 25.72 | 25.58 | 6179 |
| 1726871400 | 25.84 | -0.36 | -1.37 | 25.92 | 26.26 | 25.745 | 34194 |
| 1726785000 | 26.2 | 0.65 | 2.54 | 26.01 | 26.23 | 25.9726 | 173459 |
