Hot Features
프리미엄
FlexShares International Quality Dividend Index Fund (IQDF)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.366449511401 | 24.56 | 24.5749 | 24.32 | 44845 | 24.45350391 | SP |
| 4 | -1.06 | -4.15197806502 | 25.53 | 25.712 | 24.32 | 74309 | 25.01713852 | SP |
| 12 | -1.44 | -5.55769972983 | 25.91 | 26.612 | 24.32 | 46176 | 25.34901168 | SP |
| 26 | -1.19 | -4.63756819953 | 25.66 | 26.612 | 23.56 | 46651 | 25.19609336 | SP |
| 52 | 2.03 | 9.04634581105 | 22.44 | 26.612 | 22.2519 | 52095 | 24.28373162 | SP |
| 156 | -1.15 | -4.48868071819 | 25.62 | 26.612 | 17.37 | 77780 | 22.15571512 | SP |
| 260 | 1.19 | 5.1116838488 | 23.28 | 27.61 | 13.67 | 91887 | 22.03438584 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 24.47 | 0.03 | 0.14 | 24.38 | 24.48 | 24.365 | 24919 |
| 1732145400 | 24.4367 | -0.07 | -0.30 | 24.43 | 24.4367 | 24.32 | 52336 |
| 1732059000 | 24.51 | -0.01 | -0.04 | 24.34 | 24.55 | 24.34 | 29599 |
| 1731972600 | 24.52 | 0.13 | 0.53 | 24.49 | 24.5749 | 24.4 | 32394 |
| 1731713400 | 24.39 | -0.1 | -0.41 | 24.45 | 24.45 | 24.3375 | 69577 |
| 1731627000 | 24.49 | 0 | 0.00 | 24.56 | 24.56 | 24.45 | 40321 |
| 1731540600 | 24.49 | -0.16 | -0.65 | 24.53 | 24.53 | 24.375 | 45124 |
| 1731454200 | 24.65 | -0.39 | -1.56 | 24.77 | 24.77 | 24.53 | 38158 |
| 1731367800 | 25.04 | -0.12 | -0.48 | 25.08 | 25.09 | 24.98 | 780915 |
| 1731108600 | 25.16 | -0.53 | -2.06 | 25.28 | 25.28 | 25.04 | 23516 |
| 1731022200 | 25.69 | 0.49 | 1.94 | 25.54 | 25.712 | 25.53 | 74603 |
| 1730935800 | 25.2 | -0.32 | -1.23 | 25.0415 | 25.2 | 25.02 | 25647 |
| 1730849400 | 25.515 | 0.27 | 1.05 | 25.36 | 25.515 | 25.36 | 17124 |
| 1730763000 | 25.25 | 0.09 | 0.36 | 25.32 | 25.41 | 25.2401 | 28856 |
| 1730500200 | 25.1602 | 0.05 | 0.20 | 25.18 | 25.32 | 25.16 | 49502 |
| 1730413800 | 25.11 | -0.13 | -0.52 | 25.11 | 25.11 | 24.9036 | 40493 |
| 1730327400 | 25.24 | -0.22 | -0.86 | 25.18 | 25.31 | 25.18 | 17050 |
| 1730241000 | 25.46 | -0.11 | -0.43 | 25.46 | 25.5 | 25.4284 | 44754 |
| 1730154600 | 25.5711 | 0.14 | 0.55 | 25.48 | 25.6 | 25.48 | 16057 |
| 1729895400 | 25.43 | -0.1 | -0.39 | 25.48 | 25.57 | 25.39 | 13698 |
| 1729809000 | 25.53 | 0.13 | 0.51 | 25.53 | 25.53 | 25.4075 | 46448 |
| 1729722600 | 25.4 | -0.22 | -0.86 | 25.42 | 25.47 | 25.33 | 34589 |
| 1729636200 | 25.62 | -0.05 | -0.19 | 25.59 | 25.65 | 25.5551 | 10547 |
| 1729549800 | 25.6695 | -0.28 | -1.08 | 25.8 | 25.82 | 25.62 | 26454 |
| 1729290600 | 25.95 | 0.18 | 0.69 | 25.95 | 25.96 | 25.89 | 25441 |
| 1729204200 | 25.7717 | -0.05 | -0.20 | 25.77 | 25.8194 | 25.746 | 12136 |
| 1729117800 | 25.8223 | 0.11 | 0.44 | 25.78 | 25.85 | 25.78 | 16520 |
| 1729031400 | 25.71 | -0.42 | -1.59 | 25.93 | 25.93 | 25.67 | 21522 |
| 1728945000 | 26.125 | 0.04 | 0.16 | 26.03 | 26.14 | 25.98 | 13644 |
| 1728685800 | 26.0823 | 0.19 | 0.72 | 25.88 | 26.11 | 25.88 | 18784 |
| 1728599400 | 25.8955 | 0.08 | 0.31 | 25.82 | 25.8955 | 25.77 | 29455 |
| 1728513000 | 25.8147 | -0.04 | -0.14 | 25.67 | 25.84 | 25.67 | 23871 |
| 1728426600 | 25.85 | -0.48 | -1.81 | 25.91 | 25.91 | 25.8 | 27208 |
| 1728340200 | 26.3266 | 0.09 | 0.33 | 26.24 | 26.36 | 26.24 | 20918 |
| 1728081000 | 26.24 | 0.16 | 0.61 | 26.15 | 26.24 | 26.1401 | 11196 |
| 1727994600 | 26.0815 | -0.4 | -1.50 | 26.1 | 26.17 | 26.04 | 20386 |
| 1727908200 | 26.48 | 0.21 | 0.80 | 26.396 | 26.48 | 26.36 | 17599 |
| 1727821800 | 26.27 | -0.02 | -0.08 | 26.35 | 26.37 | 26.12 | 56835 |
| 1727735400 | 26.29 | -0.17 | -0.64 | 26.49 | 26.49 | 26.21 | 72672 |
| 1727476200 | 26.46 | -0.11 | -0.42 | 26.55 | 26.61 | 26.4501 | 12617 |
| 1727389800 | 26.5709 | 0.77 | 2.99 | 26.44 | 26.612 | 26.41 | 96612 |
| 1727303400 | 25.8 | -0.24 | -0.92 | 26.04 | 26.0799 | 25.72 | 54445 |
| 1727217000 | 26.0404 | 0.44 | 1.72 | 25.85 | 26.045 | 25.83 | 22324 |
| 1727130600 | 25.6 | 0.17 | 0.67 | 25.46 | 25.61 | 25.46 | 39676 |
| 1726871400 | 25.43 | -0.4 | -1.55 | 25.56 | 25.56 | 25.34 | 38568 |
| 1726785000 | 25.83 | 0.44 | 1.73 | 25.79 | 25.865 | 25.69 | 14164 |
| 1726698600 | 25.39 | -0.12 | -0.47 | 25.49 | 25.58 | 25.3725 | 18655 |
| 1726612200 | 25.51 | -0.15 | -0.58 | 25.6 | 25.62 | 25.421 | 25919 |
| 1726525800 | 25.66 | 0.24 | 0.94 | 25.51 | 25.69 | 25.4601 | 27578 |
| 1726266600 | 25.42 | 0.06 | 0.24 | 25.43 | 25.49 | 25.3808 | 12419 |
| 1726180200 | 25.36 | 0.28 | 1.12 | 25.085 | 25.36 | 25.085 | 15564 |
| 1726093800 | 25.08 | 0.1 | 0.40 | 24.97 | 25.11 | 24.755 | 84519 |
| 1726007400 | 24.98 | -0.09 | -0.36 | 25.01 | 25.01 | 24.79 | 46105 |
| 1725921000 | 25.07 | 0.15 | 0.60 | 25.05 | 25.17 | 25.05 | 36390 |
| 1725661800 | 24.92 | -0.42 | -1.66 | 25.31 | 25.32 | 24.9 | 33475 |
| 1725575400 | 25.34 | -0.01 | -0.04 | 25.39 | 25.46 | 25.3 | 52008 |
| 1725489000 | 25.3491 | -0.09 | -0.36 | 25.3 | 25.44 | 25.25 | 20763 |
| 1725402600 | 25.44 | -0.5 | -1.93 | 25.99 | 25.99 | 25.39 | 46347 |
| 1725057000 | 25.94 | 0.02 | 0.08 | 25.93 | 25.98 | 25.8299 | 53840 |
| 1724970600 | 25.92 | 0.13 | 0.50 | 25.91 | 26.01 | 25.8904 | 26441 |
| 1724884200 | 25.79 | -0.11 | -0.42 | 25.8 | 25.8737 | 25.71 | 31808 |
| 1724797800 | 25.9 | 0.1 | 0.39 | 25.84 | 25.94 | 25.84 | 14892 |
| 1724711400 | 25.8 | -0.07 | -0.29 | 25.82 | 25.855 | 25.75 | 33553 |
| 1724452200 | 25.8743 | 0.44 | 1.75 | 25.61 | 25.88 | 25.61 | 30069 |
| 1724365800 | 25.43 | -0.17 | -0.66 | 25.65 | 25.65 | 25.4 | 35684 |
