Hot Features
프리미엄
FlexShares International Quality Dividend Defensive Index Fund (IQDE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0036 | -0.0174757281554 | 20.6 | 20.71 | 20.56 | 1291 | 20.60439587 | SP |
| 4 | 0.1664 | 0.814488497308 | 20.43 | 20.71 | 20.06 | 6718 | 20.56193886 | SP |
| 12 | -1.7136 | -7.68086060063 | 22.31 | 22.4988 | 20.06 | 3182 | 20.95554427 | SP |
| 26 | -1.1277 | -5.19100906367 | 21.7241 | 23.49 | 20.06 | 2402 | 21.58817378 | SP |
| 52 | -0.0707 | -0.342089601347 | 20.6671 | 23.49 | 19.26 | 2053 | 21.56168362 | SP |
| 156 | -2.5536 | -11.0306695464 | 23.15 | 24.225 | 16.86 | 5008 | 20.27556505 | SP |
| 260 | -2.3336 | -10.1770606193 | 22.93 | 25.43 | 14.84 | 6373 | 20.22233257 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737675000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737588600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737502200 | 20.5964 | -0.03 | -0.12 | 20.61 | 20.61 | 20.56 | 3628 |
| 1737156600 | 20.622 | 0.02 | 0.08 | 20.6 | 20.71 | 20.6 | 1210 |
| 1737070200 | 20.6064 | 0.06 | 0.29 | 20.53 | 20.62 | 20.46 | 30493 |
| 1736983800 | 20.5461 | 0.23 | 1.14 | 20.58 | 20.58 | 20.49 | 504 |
| 1736897400 | 20.3152 | 0.18 | 0.89 | 20.24 | 20.32 | 20.24 | 243 |
| 1736811000 | 20.135 | -0.03 | -0.17 | 20.06 | 20.135 | 20.06 | 122 |
| 1736551800 | 20.1698 | -0.33 | -1.60 | 20.35 | 20.35 | 20.1501 | 4105 |
| 1736379000 | 20.4976 | -0.09 | -0.45 | 20.46 | 20.4976 | 20.395 | 384 |
| 1736292600 | 20.5911 | -0.01 | -0.05 | 20.59 | 20.66 | 20.55 | 56606 |
| 1736206200 | 20.6014 | 0.14 | 0.67 | 20.48 | 20.67 | 20.48 | 1591 |
| 1735947000 | 20.4639 | 0.15 | 0.74 | 20.42 | 20.47 | 20.42 | 4186 |
| 1735860600 | 20.3132 | -0.02 | -0.12 | 20.43 | 20.43 | 20.29 | 1324 |
| 1735687800 | 20.3379 | -0.02 | -0.10 | 20.36 | 20.39 | 20.3379 | 159 |
| 1735601400 | 20.3583 | -0.06 | -0.32 | 20.34 | 20.5 | 20.27 | 3472 |
| 1735342200 | 20.4228 | -0.06 | -0.28 | 20.43 | 20.46 | 20.4228 | 1370 |
| 1735255800 | 20.481 | 0.04 | 0.20 | 20.35 | 20.555 | 20.35 | 6021 |
| 1735077840 | 20.4405 | 0.02 | 0.11 | 20.4199 | 20.4405 | 20.4199 | 453 |
| 1734996600 | 20.4171 | 0.14 | 0.68 | 20.29 | 20.4171 | 20.25 | 2540 |
| 1734737400 | 20.2783 | -1.04 | -4.87 | 20.2 | 20.35 | 20.19 | 3641 |
| 1734651000 | 21.3166 | 0.01 | 0.07 | 21.32 | 21.3301 | 21.3166 | 452 |
| 1734564600 | 21.3023 | -0.51 | -2.33 | 21.7919 | 21.7919 | 21.3023 | 991 |
| 1734478200 | 21.8095 | -0.1 | -0.45 | 21.8267 | 21.8267 | 21.8095 | 201 |
| 1734391800 | 21.909 | -0.07 | -0.31 | 21.9 | 21.909 | 21.9 | 8 |
| 1734132600 | 21.9769 | -0.01 | -0.02 | 21.9769 | 21.9769 | 21.9769 | 8 |
| 1734046200 | 21.982 | -0.2 | -0.89 | 22.09 | 22.09 | 21.982 | 3 |
| 1733959800 | 22.1792 | -0.01 | -0.02 | 22.17 | 22.1792 | 22.17 | 128 |
| 1733873400 | 22.1843 | -0.2 | -0.87 | 22.25 | 22.26 | 22.1843 | 1764 |
| 1733787000 | 22.3798 | 0.22 | 0.98 | 22.48 | 22.48 | 22.36 | 11367 |
| 1733527800 | 22.1635 | -0.02 | -0.10 | 22.25 | 22.2593 | 22.1635 | 2443 |
| 1733441400 | 22.1859 | 0.13 | 0.59 | 22.19 | 22.2299 | 22.1859 | 889 |
| 1733355000 | 22.0551 | -0 | -0.01 | 22.0551 | 22.0551 | 22.0551 | 83 |
| 1733268600 | 22.0566 | 0.09 | 0.39 | 22.07 | 22.1 | 22.04 | 485 |
| 1733182200 | 21.9708 | 0.11 | 0.51 | 21.861 | 22.02 | 21.861 | 4719 |
| 1732917840 | 21.8601 | 0.11 | 0.48 | 21.83 | 21.8601 | 21.83 | 51 |
| 1732750200 | 21.7549 | 0.13 | 0.60 | 21.77 | 21.77 | 21.7549 | 402 |
| 1732663800 | 21.625 | -0.13 | -0.57 | 21.58 | 21.625 | 21.58 | 255 |
| 1732577400 | 21.75 | 0.03 | 0.12 | 21.8 | 21.8 | 21.68 | 593 |
| 1732318200 | 21.723 | 0.05 | 0.23 | 21.67 | 21.723 | 21.67 | 119 |
| 1732231800 | 21.6729 | 0.04 | 0.17 | 21.66 | 21.6729 | 21.66 | 1193 |
| 1732145400 | 21.6355 | -0.07 | -0.34 | 21.64 | 21.64 | 21.55 | 9904 |
| 1732059000 | 21.7094 | 0.01 | 0.06 | 21.56 | 21.7094 | 21.56 | 4189 |
| 1731972600 | 21.6964 | 0.13 | 0.60 | 21.56 | 21.6964 | 21.56 | 5870 |
| 1731713400 | 21.5662 | -0.02 | -0.09 | 21.56 | 21.5662 | 21.55 | 1179 |
| 1731627000 | 21.5856 | -0.01 | -0.03 | 21.68 | 21.68 | 21.5856 | 462 |
| 1731540600 | 21.5924 | -0.1 | -0.48 | 21.73 | 21.73 | 21.57 | 2457 |
| 1731454200 | 21.6966 | -0.31 | -1.40 | 21.6795 | 21.6966 | 21.5901 | 946 |
| 1731367800 | 22.0045 | -0.1 | -0.44 | 22.04 | 22.04 | 22.0045 | 206 |
| 1731108600 | 22.1024 | -0.4 | -1.76 | 22.1024 | 22.1024 | 22.1024 | 54 |
| 1731022200 | 22.4988 | 0.35 | 1.57 | 22.4 | 22.4988 | 22.4 | 1432 |
| 1730935800 | 22.1521 | -0.31 | -1.39 | 22.1521 | 22.1521 | 22.1521 | 70 |
| 1730849400 | 22.4652 | 0.18 | 0.80 | 22.36 | 22.47 | 22.36 | 246 |
| 1730763000 | 22.2865 | 0.07 | 0.33 | 22.28 | 22.2865 | 22.28 | 1048 |
| 1730500200 | 22.2143 | 0.06 | 0.29 | 22.31 | 22.31 | 22.2 | 688 |
| 1730413800 | 22.1505 | -0.16 | -0.72 | 22.3 | 22.3 | 22.1505 | 17 |
| 1730327400 | 22.3105 | -0.13 | -0.60 | 22.3381 | 22.3381 | 22.3105 | 277 |
| 1730241000 | 22.4446 | -0.1 | -0.43 | 22.52 | 22.52 | 22.4446 | 10 |
| 1730154600 | 22.542 | 0.16 | 0.71 | 22.542 | 22.542 | 22.542 | 5 |
