Hot Features
프리미엄
NYLI Candriam International Equity ETF (IQSI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8105 | 2.69824888475 | 30.038 | 30.86 | 30.038 | 36515 | 30.21683212 | SP |
| 4 | 1.6385 | 5.6093803492 | 29.21 | 30.86 | 29.21 | 10177 | 30.11762248 | SP |
| 12 | 1.6885 | 5.79046639232 | 29.16 | 30.86 | 27.98 | 14416 | 29.48543275 | SP |
| 26 | 0.3585 | 1.17579534274 | 30.49 | 31.79 | 27.98 | 17410 | 29.95810787 | SP |
| 52 | 2.0185 | 7.00138744364 | 28.83 | 31.79 | 27.98 | 13623 | 29.91251206 | SP |
| 156 | 2.2585 | 7.89961525009 | 28.59 | 31.79 | 20.935 | 14518 | 27.24229072 | SP |
| 260 | 5.7585 | 22.9513750498 | 25.09 | 31.79 | 17.35 | 14748 | 26.57036211 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.7301 | -0.01 | -0.02 | 30.86 | 30.86 | 30.7301 | 323 |
| 1739489400 | 30.7351 | 0.45 | 1.48 | 30.6899 | 30.7351 | 30.6786 | 2316 |
| 1739403000 | 30.2875 | 0.08 | 0.27 | 30.0804 | 30.3001 | 30.0804 | 1429 |
| 1739316600 | 30.2065 | 0.16 | 0.53 | 30.038 | 30.2065 | 30.038 | 141992 |
| 1739230200 | 30.0464 | 0.22 | 0.72 | 30.01 | 30.08 | 30.01 | 2617 |
| 1738971000 | 29.8307 | -0.33 | -1.09 | 30.1599 | 30.16 | 29.8307 | 3730 |
| 1738884600 | 30.1586 | 0.1 | 0.33 | 30.1385 | 30.1586 | 30.13 | 2414 |
| 1738798200 | 30.0585 | 0.32 | 1.09 | 29.9 | 30.0585 | 29.9 | 1407 |
| 1738711800 | 29.7358 | 0.3 | 1.01 | 29.57 | 29.74 | 29.57 | 3121 |
| 1738625400 | 29.4399 | -0.3 | -1.00 | 29.27 | 29.5101 | 29.23 | 1523 |
| 1738366200 | 29.7384 | -0.27 | -0.92 | 29.98 | 30.1 | 29.7384 | 2525 |
| 1738279800 | 30.0131 | 0.29 | 0.99 | 29.93 | 30.0285 | 29.93 | 434 |
| 1738193400 | 29.72 | 0.03 | 0.09 | 29.74 | 29.758 | 29.6499 | 3908 |
| 1738107000 | 29.6935 | 0.02 | 0.06 | 29.69 | 29.71 | 29.61 | 7061 |
| 1738020600 | 29.6758 | -0.02 | -0.08 | 29.68 | 29.68 | 29.6758 | 101 |
| 1737761400 | 29.7005 | 0.29 | 1.00 | 29.73 | 29.765 | 29.7005 | 1414 |
| 1737675000 | 29.4057 | 0 | 0.00 | 29.4057 | 29.4057 | 29.4057 | 0 |
| 1737588600 | 29.4057 | -0.02 | -0.05 | 29.49 | 29.51 | 29.4057 | 3121 |
| 1737502200 | 29.4208 | 0.59 | 2.06 | 29.21 | 29.4208 | 29.21 | 3757 |
| 1737156600 | 28.8268 | 0.14 | 0.48 | 28.95 | 28.95 | 28.8 | 6430 |
| 1737070200 | 28.6897 | 0.1 | 0.36 | 28.6 | 28.76 | 28.6 | 3508 |
| 1736983800 | 28.5859 | 0.36 | 1.26 | 28.6 | 28.66 | 28.5479 | 2516 |
| 1736897400 | 28.2292 | 0.07 | 0.25 | 28.22 | 28.2292 | 28.14 | 7993 |
| 1736811000 | 28.1585 | -0.13 | -0.46 | 27.98 | 28.19 | 27.98 | 61215 |
| 1736551800 | 28.29 | -0.49 | -1.69 | 28.47 | 28.47 | 28.2499 | 6968 |
| 1736379000 | 28.7763 | -0.06 | -0.21 | 28.67 | 28.7763 | 28.67 | 2011 |
| 1736292600 | 28.8382 | -0.01 | -0.04 | 29.1 | 29.1 | 28.8382 | 1387 |
| 1736206200 | 28.85 | 0.31 | 1.09 | 28.76 | 28.915 | 28.76 | 2226 |
| 1735947000 | 28.5387 | 0.11 | 0.38 | 28.45 | 28.5387 | 28.45 | 246 |
| 1735860600 | 28.43 | -0.1 | -0.34 | 28.56 | 28.56 | 28.35 | 2584 |
| 1735687800 | 28.5261 | -0.08 | -0.29 | 28.6 | 28.6999 | 28.5 | 10108 |
| 1735601400 | 28.6082 | -0.19 | -0.66 | 28.56 | 28.6082 | 28.56 | 404 |
| 1735342200 | 28.7993 | -0.06 | -0.22 | 28.79 | 28.83 | 28.79 | 2973 |
| 1735255800 | 28.8632 | 0.16 | 0.55 | 28.72 | 28.8752 | 28.72 | 3332 |
| 1735077840 | 28.7044 | 0.08 | 0.27 | 28.69 | 28.7044 | 28.6499 | 4399 |
| 1734996600 | 28.6269 | 0.17 | 0.59 | 28.98 | 28.98 | 28.3899 | 8932 |
| 1734737400 | 28.46 | -0.21 | -0.74 | 28.18 | 28.64 | 28.18 | 3959 |
| 1734651000 | 28.671 | -0.1 | -0.35 | 28.83 | 28.83 | 28.65 | 5215 |
| 1734564600 | 28.7729 | -0.74 | -2.51 | 29.49 | 29.53 | 28.7729 | 2807 |
| 1734478200 | 29.5122 | -0.03 | -0.10 | 29.41 | 29.5701 | 29.41 | 3341 |
| 1734391800 | 29.5421 | -0.03 | -0.09 | 29.51 | 29.6153 | 29.51 | 396117 |
| 1734132600 | 29.5681 | -0.1 | -0.34 | 29.69 | 29.69 | 29.5 | 2295 |
| 1734046200 | 29.67 | -0.24 | -0.80 | 29.74 | 29.83 | 29.67 | 1920 |
| 1733959800 | 29.91 | 0.16 | 0.53 | 29.88 | 29.95 | 29.85 | 4427 |
| 1733873400 | 29.7522 | -0.27 | -0.89 | 29.93 | 29.93 | 29.7522 | 1098 |
| 1733787000 | 30.0187 | -0.02 | -0.06 | 30.2 | 30.225 | 30.01 | 10261 |
| 1733527800 | 30.038 | 0.01 | 0.03 | 30.15 | 30.15 | 29.99 | 3042 |
| 1733441400 | 30.0288 | 0.12 | 0.40 | 30 | 30.07 | 30 | 1727 |
| 1733355000 | 29.9081 | 0.01 | 0.04 | 29.93 | 29.95 | 29.89 | 1677 |
| 1733268600 | 29.8964 | 0.13 | 0.44 | 29.96 | 29.96 | 29.84 | 6163 |
| 1733182200 | 29.7658 | 0.15 | 0.51 | 29.64 | 29.7658 | 29.52 | 3256 |
| 1732917840 | 29.6149 | 0.4 | 1.37 | 29.34 | 29.6149 | 29.34 | 604 |
| 1732750200 | 29.2156 | 0.15 | 0.50 | 29.21 | 29.22 | 29.135 | 1090 |
| 1732663800 | 29.0693 | -0.13 | -0.45 | 29.16 | 29.16 | 28.9701 | 4644 |
| 1732577400 | 29.2 | 0.18 | 0.62 | 29.21 | 29.25 | 29.2 | 1671 |
| 1732318200 | 29.02 | 0.16 | 0.54 | 28.85 | 29.035 | 28.85 | 467 |
| 1732231800 | 28.8633 | 0.07 | 0.26 | 28.78 | 28.8799 | 28.77 | 3376 |
| 1732145400 | 28.7892 | -0.11 | -0.38 | 28.77 | 28.7892 | 28.69 | 1365 |
| 1732059000 | 28.8999 | -0.01 | -0.05 | 28.68 | 28.8999 | 28.68 | 528 |
| 1731972600 | 28.9131 | 0.1 | 0.36 | 28.75 | 28.94 | 28.75 | 7149 |
