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 | -0.06 | -0.23942537909 | 25.06 | 25.517 | 24.8231 | 66315 | 25.25277261 | SP |
| 4 | 0.64 | 2.62725779967 | 24.36 | 25.517 | 24.36 | 56155 | 24.94688292 | SP |
| 12 | 0.42 | 1.70870626526 | 24.58 | 25.517 | 22.87 | 72468 | 23.95776673 | SP |
| 26 | -0.085 | -0.338847917082 | 25.085 | 26.612 | 22.87 | 59986 | 24.52357199 | SP |
| 52 | 0.74 | 3.05028854081 | 24.26 | 26.612 | 22.87 | 54349 | 24.64971089 | SP |
| 156 | 2.04 | 8.8850174216 | 22.96 | 26.612 | 17.37 | 78075 | 22.0998042 | SP |
| 260 | 7.06 | 39.353400223 | 17.94 | 27.61 | 13.67 | 81913 | 21.88993346 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 25 | 0 | 0.00 | 25.13 | 25.13 | 24.8231 | 34944 |
| 1741645800 | 25 | -0.52 | -2.03 | 25.28 | 25.28 | 24.87 | 77077 |
| 1741390200 | 25.517 | 0.29 | 1.13 | 25.33 | 25.517 | 25.3 | 98722 |
| 1741303800 | 25.2307 | -0.12 | -0.47 | 25.35 | 25.425 | 25.21 | 79915 |
| 1741217400 | 25.3504 | 0.55 | 2.22 | 25.06 | 25.37 | 25.06 | 40918 |
| 1741131000 | 24.8 | 0.12 | 0.48 | 24.63 | 25.01 | 24.45 | 53833 |
| 1741044600 | 24.681 | 0.1 | 0.41 | 24.86 | 25 | 24.5752 | 44878 |
| 1740785400 | 24.58 | -0.12 | -0.47 | 24.55 | 24.592 | 24.39 | 65686 |
| 1740699000 | 24.695 | -0.31 | -1.24 | 24.96 | 24.96 | 24.685 | 34929 |
| 1740612600 | 25.0057 | 0.03 | 0.11 | 25.06 | 25.1571 | 24.97 | 19484 |
| 1740526200 | 24.9792 | 0.2 | 0.80 | 25 | 25.06 | 24.91 | 94525 |
| 1740439800 | 24.78 | -0.06 | -0.24 | 24.94 | 24.94 | 24.78 | 40291 |
| 1740180600 | 24.8405 | -0.19 | -0.74 | 24.99 | 25.01 | 24.7901 | 34669 |
| 1740094200 | 25.026 | 0.19 | 0.75 | 24.93 | 25.03 | 24.8747 | 38479 |
| 1740007800 | 24.84 | -0.12 | -0.48 | 24.81 | 24.8793 | 24.77 | 92715 |
| 1739921400 | 24.96 | 0.17 | 0.69 | 24.9 | 24.9684 | 24.9 | 67582 |
| 1739575800 | 24.789 | 0.1 | 0.40 | 24.79 | 24.87 | 24.7801 | 62251 |
| 1739489400 | 24.6891 | 0.13 | 0.52 | 24.54 | 24.69 | 24.5 | 51232 |
| 1739403000 | 24.5602 | 0.09 | 0.38 | 24.36 | 24.5852 | 24.36 | 34819 |
| 1739316600 | 24.4666 | 0.09 | 0.37 | 24.33 | 24.4899 | 24.33 | 22756 |
| 1739230200 | 24.3758 | 0.16 | 0.64 | 24.31 | 24.3899 | 24.31 | 26458 |
| 1738971000 | 24.22 | -0.21 | -0.86 | 24.44 | 24.49 | 24.22 | 40209 |
| 1738884600 | 24.4289 | 0.12 | 0.49 | 24.41 | 24.45 | 24.3601 | 66099 |
| 1738798200 | 24.3094 | 0.17 | 0.70 | 24.32 | 24.3459 | 24.21 | 43012 |
| 1738711800 | 24.14 | 0.24 | 1.02 | 24.09 | 24.24 | 24 | 167536 |
| 1738625400 | 23.8961 | -0.21 | -0.89 | 23.87 | 24.002 | 23.68 | 44327 |
| 1738366200 | 24.11 | -0.25 | -1.03 | 24.31 | 24.4121 | 24.11 | 26268 |
| 1738279800 | 24.36 | 0.27 | 1.12 | 24.17 | 24.46 | 24.17 | 55565 |
| 1738193400 | 24.09 | 0 | 0.01 | 24.14 | 24.1566 | 24.0057 | 61807 |
| 1738107000 | 24.0866 | 0.03 | 0.12 | 24.07 | 24.09 | 23.93 | 33883 |
| 1738020600 | 24.0585 | -0.11 | -0.46 | 24.07 | 24.08 | 24.02 | 54613 |
| 1737761400 | 24.17 | 0.31 | 1.31 | 24.13 | 24.21 | 24.11 | 28464 |
| 1737675000 | 23.8578 | 0 | 0.00 | 23.8578 | 23.8578 | 23.8578 | 0 |
| 1737588600 | 23.8578 | -0.1 | -0.43 | 23.92 | 23.928 | 23.8578 | 56823 |
| 1737502200 | 23.96 | 0.36 | 1.53 | 23.79 | 23.99 | 23.77 | 57052 |
| 1737156600 | 23.6 | 0.14 | 0.60 | 23.57 | 23.66 | 23.5472 | 107840 |
| 1737070200 | 23.46 | -0.02 | -0.09 | 23.39 | 23.5565 | 23.39 | 43721 |
| 1736983800 | 23.48 | 0.3 | 1.29 | 23.41 | 23.48 | 23.37 | 22364 |
| 1736897400 | 23.18 | 0.17 | 0.74 | 23.12 | 23.19 | 23.06 | 67944 |
| 1736811000 | 23.0094 | 0.01 | 0.04 | 22.87 | 23.01 | 22.87 | 40434 |
| 1736551800 | 23 | -0.32 | -1.37 | 23.1473 | 23.1473 | 22.9503 | 111404 |
| 1736379000 | 23.32 | -0.07 | -0.30 | 23.27 | 23.37 | 23.19 | 125029 |
| 1736292600 | 23.3907 | -0.14 | -0.59 | 23.6 | 23.61 | 23.3658 | 52284 |
| 1736206200 | 23.53 | 0.21 | 0.90 | 23.45 | 23.7 | 23.45 | 59109 |
| 1735947000 | 23.32 | 0.16 | 0.69 | 23.24 | 23.34 | 23.228 | 54434 |
| 1735860600 | 23.16 | -0.11 | -0.47 | 23.24 | 23.288 | 23.14 | 25843 |
| 1735687800 | 23.27 | 0.03 | 0.13 | 23.27 | 23.33 | 23.18 | 69483 |
| 1735601400 | 23.24 | -0.12 | -0.51 | 23.3 | 23.33 | 23.16 | 507521 |
| 1735342200 | 23.36 | -0.1 | -0.43 | 23.31 | 23.3799 | 23.2825 | 107500 |
| 1735255800 | 23.46 | 0.18 | 0.75 | 23.38 | 23.49 | 23.26 | 299580 |
| 1735077840 | 23.285 | 0.07 | 0.32 | 23.26 | 23.285 | 23.19 | 26474 |
| 1734996600 | 23.2103 | 0.09 | 0.39 | 23.1 | 23.2299 | 23.026344 | 71317 |
| 1734737400 | 23.12 | -0.92 | -3.83 | 22.89 | 23.23 | 22.89 | 75360 |
| 1734651000 | 24.04 | 0.07 | 0.29 | 24.22 | 24.22 | 24 | 125668 |
| 1734564600 | 23.97 | -0.61 | -2.48 | 24.58 | 24.58 | 23.92 | 68152 |
| 1734478200 | 24.58 | -0.08 | -0.32 | 24.57 | 24.65 | 24.55 | 58989 |
| 1734391800 | 24.66 | -0.14 | -0.56 | 24.71 | 24.7581 | 24.66 | 18900 |
| 1734132600 | 24.8 | -0.03 | -0.12 | 24.86 | 24.86 | 24.745 | 42157 |
| 1734046200 | 24.83 | -0.22 | -0.88 | 24.97 | 24.9823 | 24.82 | 69026 |
