Hot Features
프리미엄
FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0712 | 0.257971014493 | 27.6 | 27.79 | 27.43 | 22926 | 27.68517905 | SP |
| 4 | -2.1588 | -7.23700972176 | 29.83 | 30.2299 | 27.11 | 19835 | 27.84576204 | SP |
| 12 | -3.0288 | -9.8657980456 | 30.7 | 30.98 | 27.11 | 11710 | 28.70605277 | SP |
| 26 | -2.0088 | -6.76819407008 | 29.68 | 31.56 | 26.85 | 8548 | 29.10721314 | SP |
| 52 | 0.3812 | 1.39684866251 | 27.29 | 31.56 | 26.33 | 9677 | 28.74333629 | SP |
| 156 | -2.7988 | -9.18542829012 | 30.47 | 31.56 | 19.82 | 18853 | 26.61677947 | SP |
| 260 | 1.0912 | 4.10534236268 | 26.58 | 32.72 | 16.73 | 15904 | 27.01397643 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.6712 | 0.17 | 0.62 | 27.61 | 27.6999 | 27.59 | 3572 |
| 1735860600 | 27.5 | -0.15 | -0.53 | 27.68 | 27.68 | 27.43 | 7437 |
| 1735687800 | 27.6463 | 0.01 | 0.02 | 27.66 | 27.74 | 27.575 | 18242 |
| 1735601400 | 27.64 | -0.14 | -0.50 | 27.56 | 27.71 | 27.46 | 29814 |
| 1735342200 | 27.78 | 0.1 | 0.35 | 27.6 | 27.79 | 27.5559 | 36207 |
| 1735255800 | 27.6819 | 0.13 | 0.48 | 27.64 | 27.755 | 27.62 | 191430 |
| 1735077840 | 27.55 | 0.04 | 0.16 | 27.61 | 27.61 | 27.47 | 17881 |
| 1734996600 | 27.5054 | 0.13 | 0.47 | 27.33 | 27.5054 | 27.25 | 13431 |
| 1734737400 | 27.3759 | -1.14 | -4.01 | 27.162625 | 27.56 | 27.161 | 4264 |
| 1734651000 | 28.52 | 0 | 0.01 | 28.69 | 28.69 | 28.52 | 4582 |
| 1734564600 | 28.5183 | -0.71 | -2.42 | 29.2 | 29.23 | 28.49 | 5187 |
| 1734478200 | 29.2258 | -0.14 | -0.49 | 29.22 | 29.266 | 29.198 | 4053 |
| 1734391800 | 29.3693 | -0.14 | -0.48 | 29.4 | 29.42 | 29.3461 | 3266 |
| 1734132600 | 29.51 | -0.03 | -0.10 | 29.5 | 29.52 | 29.4307 | 1735 |
| 1734046200 | 29.54 | -0.31 | -1.03 | 29.71 | 29.71 | 29.54 | 1806 |
| 1733959800 | 29.8466 | 0.05 | 0.15 | 29.84 | 29.875338 | 29.755 | 6567 |
| 1733873400 | 29.8009 | -0.25 | -0.83 | 29.9 | 29.9 | 29.8 | 3657 |
| 1733787000 | 30.05 | 0.34 | 1.13 | 30.16 | 30.2299 | 30.05 | 4253 |
| 1733527800 | 29.7145 | -0 | -0.01 | 29.83 | 29.83 | 29.67 | 2513 |
| 1733441400 | 29.7169 | 0.15 | 0.52 | 29.755 | 29.755 | 29.7169 | 1196 |
| 1733355000 | 29.5644 | 0.08 | 0.27 | 29.6 | 29.6132 | 29.52 | 1699 |
| 1733268600 | 29.4852 | 0.15 | 0.52 | 29.48 | 29.5256 | 29.48 | 3138 |
| 1733182200 | 29.3331 | 0.14 | 0.48 | 29.21 | 29.3625 | 29.13 | 5380 |
| 1732917840 | 29.1923 | 0.33 | 1.15 | 28.81 | 29.1923 | 28.81 | 3576 |
| 1732750200 | 28.86 | 0.13 | 0.44 | 28.84 | 28.905 | 28.83 | 2234 |
| 1732663800 | 28.7344 | -0.18 | -0.63 | 28.86 | 28.86 | 28.655 | 8238 |
| 1732577400 | 28.9156 | 0.11 | 0.38 | 29.02 | 29.02 | 28.88 | 5961 |
| 1732318200 | 28.8068 | 0.06 | 0.21 | 28.63 | 28.8349 | 28.63 | 2680 |
| 1732231800 | 28.7476 | 0.01 | 0.05 | 28.68 | 28.7476 | 28.631 | 4528 |
| 1732145400 | 28.7329 | -0.07 | -0.24 | 28.715 | 28.7329 | 28.64 | 4579 |
| 1732059000 | 28.8013 | -0.12 | -0.42 | 28.63 | 28.8013 | 28.63 | 8412 |
| 1731972600 | 28.9222 | 0.2 | 0.71 | 28.76 | 28.9413 | 28.76 | 7687 |
| 1731713400 | 28.7181 | -0.07 | -0.25 | 28.72 | 28.729 | 28.6905 | 8429 |
| 1731627000 | 28.79 | 0.02 | 0.07 | 28.94 | 28.94 | 28.79 | 3094 |
| 1731540600 | 28.77 | -0.21 | -0.72 | 28.91 | 28.91 | 28.6601 | 4386 |
| 1731454200 | 28.98 | -0.48 | -1.63 | 29.23 | 29.23 | 28.89 | 5902 |
| 1731367800 | 29.46 | -0.18 | -0.61 | 29.54 | 29.5499 | 29.45 | 9524 |
| 1731108600 | 29.6422 | -0.64 | -2.11 | 29.81 | 29.81 | 29.54 | 3709 |
| 1731022200 | 30.28 | 0.65 | 2.20 | 30.13 | 30.33 | 30.13 | 21916 |
| 1730935800 | 29.6276 | -0.33 | -1.11 | 29.4743 | 29.77 | 29.4743 | 4332 |
| 1730849400 | 29.96 | 0.27 | 0.93 | 29.81 | 30.03 | 29.81 | 3978 |
| 1730763000 | 29.6852 | 0.13 | 0.42 | 29.81 | 29.83 | 29.6852 | 3058 |
| 1730500200 | 29.5602 | 0.1 | 0.34 | 29.76 | 29.76 | 29.5401 | 1356 |
| 1730413800 | 29.46 | -0.18 | -0.61 | 29.49 | 29.4919 | 29.31 | 4104 |
| 1730327400 | 29.64 | -0.34 | -1.15 | 29.67 | 29.77 | 29.64 | 2444 |
| 1730241000 | 29.9845 | -0.13 | -0.43 | 30.05 | 30.05 | 29.9845 | 782 |
| 1730154600 | 30.1131 | 0.21 | 0.71 | 30.04 | 30.115 | 30.03 | 1100 |
| 1729895400 | 29.9012 | -0.09 | -0.30 | 30.07 | 30.09 | 29.89 | 4930 |
| 1729809000 | 29.99 | 0.32 | 1.08 | 29.99 | 29.99 | 29.8775 | 4662 |
| 1729722600 | 29.67 | -0.68 | -2.24 | 30 | 30 | 29.67 | 75253 |
| 1729636200 | 30.35 | 0.17 | 0.56 | 30.13 | 30.35 | 30.0899 | 56814 |
| 1729549800 | 30.18 | -0.34 | -1.10 | 30.37 | 30.37 | 30.1414 | 1612 |
| 1729290600 | 30.515 | 0.25 | 0.84 | 30.54 | 30.57 | 30.4757 | 4672 |
| 1729204200 | 30.26 | -0.12 | -0.40 | 30.35 | 30.35 | 30.26 | 1441 |
| 1729117800 | 30.3806 | 0.13 | 0.43 | 30.39 | 30.399 | 30.38 | 4852 |
| 1729031400 | 30.252 | -0.68 | -2.20 | 30.69 | 30.69 | 30.252 | 2740 |
| 1728945000 | 30.9326 | 0 | 0.00 | 30.96 | 30.98 | 30.92 | 4388 |
| 1728685800 | 30.9314 | 0.22 | 0.73 | 30.7 | 30.9314 | 30.7 | 1466 |
| 1728599400 | 30.7084 | 0.03 | 0.09 | 30.59 | 30.7084 | 30.54 | 3587 |
| 1728513000 | 30.68 | -0.03 | -0.09 | 30.48 | 30.7 | 30.48 | 1239 |
| 1728426600 | 30.7069 | -0.4 | -1.30 | 30.75 | 30.75 | 30.6 | 19279 |
| 1728340200 | 31.11 | -0.01 | -0.03 | 31.12 | 31.12 | 31.11 | 721 |
