Hot Features
프리미엄
American Century Quality Diversified International ETF (QINT)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4143 | -0.824805892893 | 50.23 | 50.48 | 49.32 | 38525 | 49.68351641 | SP |
| 4 | -1.2343 | -2.41782566112 | 51.05 | 51.3802 | 49.32 | 13664 | 50.01647406 | SP |
| 12 | 1.8957 | 3.95596828047 | 47.92 | 52.13 | 47.88 | 20654 | 50.65605561 | SP |
| 26 | 0.2457 | 0.495662699213 | 49.57 | 52.13 | 45.93 | 27408 | 50.12779256 | SP |
| 52 | 6.6957 | 15.5280612245 | 43.12 | 52.13 | 42.4501 | 22995 | 48.50536724 | SP |
| 156 | -2.6243 | -5.00438596491 | 52.44 | 52.71 | 34.1385 | 18719 | 45.14455894 | SP |
| 260 | 9.4657 | 23.458983891 | 40.35 | 53.99 | 28.11 | 15623 | 45.45074016 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 49.8157 | 0.09 | 0.19 | 49.91 | 50.155 | 49.71 | 23064 |
| 1730500200 | 49.7216 | 0.12 | 0.25 | 49.98 | 49.98 | 49.7 | 14039 |
| 1730413800 | 49.6 | -0.45 | -0.90 | 49.61 | 49.7837 | 49.32 | 159222 |
| 1730327400 | 50.0493 | -0.22 | -0.44 | 49.94 | 50.225 | 49.94 | 14787 |
| 1730241000 | 50.2728 | -0.17 | -0.34 | 50.2785 | 50.3504 | 50.12 | 8645 |
| 1730154600 | 50.4461 | 0.48 | 0.96 | 50.23 | 50.48 | 50.21 | 3334 |
| 1729895400 | 49.9663 | -0.09 | -0.19 | 50.19 | 50.24 | 49.9 | 3130 |
| 1729809000 | 50.06 | 0.21 | 0.42 | 50.09 | 50.11 | 49.844081 | 5840 |
| 1729722600 | 49.8488 | -0.49 | -0.97 | 49.87 | 49.9716 | 49.63 | 5472 |
| 1729636200 | 50.3353 | -0.24 | -0.48 | 50.22 | 50.34 | 50.22 | 3574 |
| 1729549800 | 50.5773 | -0.55 | -1.07 | 50.84 | 50.84 | 50.5255 | 2850 |
| 1729290600 | 51.1234 | 0.28 | 0.56 | 50.97 | 51.1234 | 50.97 | 3939 |
| 1729204200 | 50.8393 | -0.07 | -0.13 | 50.91 | 50.91 | 50.77 | 3719 |
| 1729117800 | 50.9055 | 0.12 | 0.24 | 50.87 | 50.92 | 50.82 | 8184 |
| 1729031400 | 50.7853 | -0.59 | -1.16 | 51.26 | 51.26 | 50.73 | 4234 |
| 1728945000 | 51.3802 | 0.09 | 0.17 | 51.15 | 51.3802 | 51.15 | 3764 |
| 1728685800 | 51.294 | 0.22 | 0.43 | 51 | 51.32 | 51 | 9253 |
| 1728599400 | 51.0728 | 0.01 | 0.03 | 50.95 | 51.0728 | 50.84 | 12787 |
| 1728513000 | 51.0589 | 0.05 | 0.10 | 50.8512 | 51.08 | 50.8512 | 4105 |
| 1728426600 | 51.0059 | 0.06 | 0.12 | 50.96 | 51.02 | 50.8 | 7486 |
| 1728340200 | 50.947 | -0.34 | -0.66 | 51.05 | 51.11 | 50.8373 | 2456 |
| 1728081000 | 51.2877 | 0.26 | 0.51 | 51 | 51.2877 | 51 | 3246 |
| 1727994600 | 51.025 | -0.22 | -0.42 | 51.02 | 51.0423 | 50.82 | 9583 |
| 1727908200 | 51.24 | -0.14 | -0.26 | 51.32 | 51.34 | 51.15 | 26708 |
| 1727821800 | 51.3751 | -0.31 | -0.61 | 51.74 | 51.74 | 51.075 | 11456 |
| 1727735400 | 51.69 | 0.04 | 0.08 | 51.76 | 51.85 | 51.54 | 103977 |
| 1727476200 | 51.65 | -0.41 | -0.79 | 52.02 | 52.13 | 51.65 | 9324 |
| 1727389800 | 52.06 | 0.94 | 1.84 | 51.95 | 52.09 | 51.84 | 5849 |
| 1727303400 | 51.12 | -0.31 | -0.60 | 51.57 | 51.57 | 51.12 | 9257 |
| 1727217000 | 51.43 | 0.26 | 0.51 | 51.27 | 51.46 | 51.19 | 10221 |
| 1727130600 | 51.17 | 0.23 | 0.45 | 50.97 | 51.28 | 50.97 | 24465 |
| 1726871400 | 50.94 | -0.4 | -0.78 | 51.07 | 51.07 | 50.78 | 493302 |
| 1726785000 | 51.34 | 0.89 | 1.76 | 51.19 | 51.41 | 51.09 | 8690 |
| 1726698600 | 50.4499 | -0.04 | -0.08 | 50.59 | 51.0301 | 50.4 | 4656 |
| 1726612200 | 50.49 | -0.29 | -0.58 | 50.74 | 50.76 | 50.48 | 24461 |
| 1726525800 | 50.7826 | 0.39 | 0.78 | 50.53 | 50.7826 | 50.4784 | 7562 |
| 1726266600 | 50.3895 | 0.2 | 0.40 | 50.35 | 50.54 | 50.2909 | 2135 |
| 1726180200 | 50.19 | 0.41 | 0.82 | 49.76 | 50.19 | 49.76 | 2210 |
| 1726093800 | 49.7813 | 0.24 | 0.49 | 49.52 | 49.825 | 49.1 | 8830 |
| 1726007400 | 49.54 | -0.22 | -0.44 | 49.6 | 49.6 | 49.1907 | 2984 |
| 1725921000 | 49.76 | 0.47 | 0.96 | 49.67 | 50.0399 | 49.67 | 4296 |
| 1725661800 | 49.2854 | -0.96 | -1.91 | 50.11 | 50.12 | 49.2854 | 5429 |
| 1725575400 | 50.2448 | -0.01 | -0.03 | 50.36 | 50.4 | 50.16 | 4998 |
| 1725489000 | 50.2579 | -0.11 | -0.22 | 50.12 | 50.34 | 50.12 | 3673 |
| 1725402600 | 50.3676 | -1.02 | -1.99 | 51.04 | 51.04 | 50.3676 | 6769 |
| 1725057000 | 51.39 | 0.17 | 0.33 | 51.42 | 51.4403 | 51.11 | 7868 |
| 1724970600 | 51.2225 | 0.26 | 0.52 | 51.26 | 51.47 | 51.2225 | 1722 |
| 1724884200 | 50.96 | -0.4 | -0.79 | 51.15 | 51.24 | 50.85 | 5848 |
| 1724797800 | 51.3645 | 0.26 | 0.52 | 51.2 | 51.4136 | 51.2 | 2205 |
| 1724711400 | 51.1012 | -0.24 | -0.47 | 51.16 | 51.19 | 51.08 | 13290 |
| 1724452200 | 51.3441 | 0.95 | 1.89 | 50.78 | 51.345 | 50.78 | 6212 |
| 1724365800 | 50.3899 | -0.31 | -0.60 | 50.79 | 50.79 | 50.35 | 5404 |
| 1724279400 | 50.6958 | 0.43 | 0.85 | 50.5 | 50.72 | 50.43 | 5474 |
| 1724193000 | 50.2682 | -0.06 | -0.12 | 50.31 | 50.3291 | 50.13 | 10783 |
| 1724106600 | 50.33 | 0.47 | 0.94 | 50.07 | 50.4087 | 50.07 | 16239 |
| 1723847400 | 49.8621 | 0.3 | 0.61 | 49.63 | 49.8855 | 49.61 | 5285 |
| 1723761000 | 49.5599 | 0.57 | 1.16 | 49.32 | 49.64 | 49.32 | 63375 |
| 1723674600 | 48.9922 | 0.18 | 0.36 | 48.86 | 48.9922 | 48.82 | 11424 |
| 1723588200 | 48.8163 | 0.81 | 1.69 | 48.27 | 48.818 | 48.27 | 5416 |
| 1723501800 | 48.003 | 0.05 | 0.11 | 47.92 | 48.11 | 47.88 | 7282 |
| 1723242600 | 47.9495 | 0.21 | 0.44 | 47.63 | 47.9495 | 47.63 | 5692 |
| 1723156200 | 47.74 | 0.97 | 2.07 | 47.36 | 47.76 | 47.32 | 14715 |
| 1723069800 | 46.77 | 0.1 | 0.21 | 47.56 | 47.64 | 46.77 | 12395 |
| 1722983400 | 46.67 | 0.22 | 0.47 | 46.34 | 46.94 | 46.18 | 22922 |
| 1722897000 | 46.45 | -1.14 | -2.39 | 45.72 | 46.625 | 45.72 | 16487 |
