Hot Features
프리미엄
American Century Quality Diversified International ETF (QINT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.335 | 0.70164415122 | 47.745 | 48.08 | 47.1101 | 31601 | 47.78137888 | SP |
| 4 | -1.33 | -2.69176280105 | 49.41 | 50.98 | 47.1101 | 17522 | 49.0256073 | SP |
| 12 | -2.94 | -5.76244609957 | 51.02 | 51.3802 | 47.1101 | 13742 | 49.49072398 | SP |
| 26 | -0.39 | -0.804621415308 | 48.47 | 52.13 | 45.93 | 17503 | 49.87670211 | SP |
| 52 | 1.93 | 4.18201516793 | 46.15 | 52.13 | 44.9652 | 20001 | 49.45503338 | SP |
| 156 | -2.97 | -5.81782566112 | 51.05 | 52.13 | 34.1385 | 18695 | 45.08139942 | SP |
| 260 | 6.28 | 15.023923445 | 41.8 | 53.99 | 28.11 | 15793 | 45.61349501 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 48.08 | 0.11 | 0.23 | 47.83 | 48.08 | 47.83 | 7149 |
| 1734996600 | 47.97 | 0.3 | 0.63 | 47.65 | 47.99 | 47.4892 | 40626 |
| 1734737400 | 47.67 | 0.1 | 0.21 | 47.1101 | 47.9379 | 47.1101 | 68099 |
| 1734651000 | 47.5712 | -0.04 | -0.08 | 47.745 | 47.7823 | 47.54 | 10529 |
| 1734564600 | 47.61 | -1.23 | -2.51 | 48.9 | 48.925 | 47.61 | 19267 |
| 1734478200 | 48.835 | -0.92 | -1.86 | 48.91 | 49 | 48.835 | 13345 |
| 1734391800 | 49.7597 | -0.13 | -0.27 | 49.81 | 49.95 | 49.7597 | 6880 |
| 1734132600 | 49.8937 | -0.07 | -0.13 | 50.1 | 50.1 | 49.7701 | 6618 |
| 1734046200 | 49.96 | -0.53 | -1.06 | 50.41 | 50.41 | 49.95 | 53080 |
| 1733959800 | 50.4939 | 0.29 | 0.58 | 50.36 | 50.53 | 50.29 | 19579 |
| 1733873400 | 50.2004 | -0.27 | -0.53 | 50.3543 | 50.3543 | 50.195 | 5757 |
| 1733787000 | 50.469 | -0.25 | -0.49 | 50.89 | 50.89 | 50.469 | 8274 |
| 1733527800 | 50.7177 | -0.02 | -0.04 | 50.98 | 50.98 | 50.62 | 14078 |
| 1733441400 | 50.74 | 0.26 | 0.51 | 50.68 | 50.848283 | 50.68 | 3839 |
| 1733355000 | 50.485 | 0.07 | 0.13 | 50.45 | 50.56 | 50.39 | 15569 |
| 1733268600 | 50.4192 | 0.36 | 0.72 | 50.39 | 50.49 | 50.29 | 9424 |
| 1733182200 | 50.0589 | 0.14 | 0.28 | 49.87 | 50.09 | 49.72 | 7983 |
| 1732917840 | 49.9212 | 0.65 | 1.32 | 49.41 | 49.9212 | 49.41 | 5292 |
| 1732750200 | 49.2725 | 0.19 | 0.39 | 49.23 | 49.35 | 49.18 | 5472 |
| 1732663800 | 49.0835 | -0.3 | -0.61 | 49.19 | 49.24 | 48.96 | 6629 |
| 1732577400 | 49.3865 | 0.27 | 0.54 | 49.43 | 49.5321 | 49.31 | 9388 |
| 1732318200 | 49.12 | 0.12 | 0.24 | 48.84 | 49.2 | 48.84 | 11303 |
| 1732231800 | 49.0041 | 0.16 | 0.33 | 48.77 | 49.0529 | 48.77 | 12226 |
| 1732145400 | 48.8451 | -0.18 | -0.37 | 48.71 | 48.8451 | 48.545 | 5686 |
| 1732059000 | 49.0251 | 0.02 | 0.04 | 48.71 | 49.0251 | 48.63 | 4829 |
| 1731972600 | 49.0064 | 0.26 | 0.54 | 48.7 | 49.05 | 48.7 | 8626 |
| 1731713400 | 48.7451 | -0.08 | -0.17 | 48.81 | 48.92 | 48.62 | 16887 |
| 1731627000 | 48.83 | -0.05 | -0.10 | 49.1 | 49.2465 | 48.83 | 15977 |
| 1731540600 | 48.8795 | -0.31 | -0.62 | 48.92 | 49.06 | 48.74 | 15785 |
| 1731454200 | 49.1858 | -0.81 | -1.61 | 49.66 | 49.66 | 49.06222 | 6116 |
| 1731367800 | 49.9908 | 0.1 | 0.20 | 49.92 | 50.1399 | 49.9 | 8451 |
| 1731108600 | 49.8916 | -0.65 | -1.28 | 50.01 | 50.01 | 49.67 | 12381 |
| 1731022200 | 50.54 | 0.7 | 1.40 | 50.5 | 50.65 | 50.32 | 19680 |
| 1730935800 | 49.84 | -0.51 | -1.01 | 49.82 | 49.8824 | 49.54 | 13667 |
| 1730849400 | 50.35 | 0.53 | 1.07 | 50.07 | 50.45 | 49.83 | 12328 |
| 1730763000 | 49.8157 | 0.09 | 0.19 | 49.91 | 50.155 | 49.71 | 15080 |
| 1730500200 | 49.7216 | 0.12 | 0.25 | 49.98 | 49.98 | 49.7 | 6637 |
| 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 | 3333 |
| 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 | 9172 |
| 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 | 7456 |
| 1728340200 | 50.947 | -0.34 | -0.66 | 51.05 | 51.11 | 50.8373 | 2421 |
| 1728081000 | 51.2877 | 0.26 | 0.51 | 51 | 51.2877 | 51 | 2206 |
| 1727994600 | 51.025 | -0.22 | -0.42 | 51.02 | 51.0423 | 50.82 | 5683 |
| 1727908200 | 51.24 | -0.14 | -0.26 | 51.32 | 51.34 | 51.21 | 20669 |
| 1727821800 | 51.3751 | -0.31 | -0.61 | 51.74 | 51.74 | 51.075 | 10598 |
| 1727735400 | 51.69 | 0.04 | 0.08 | 51.76 | 51.85 | 51.54 | 103597 |
| 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 |
