Hot Features
프리미엄
GMO International Quality ETF (QLTI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9384 | 3.88410596026 | 24.16 | 25.28 | 24.15 | 10753 | 24.80764532 | SP |
| 4 | 0.2184 | 0.877813504823 | 24.88 | 25.35 | 23.95 | 6951 | 24.5344591 | SP |
| 12 | 1.3934 | 5.87808479224 | 23.705 | 25.46 | 22.49 | 12328 | 23.5917539 | SP |
| 26 | 0.2484 | 0.999597585513 | 24.85 | 25.46 | 22.49 | 11426 | 23.6831292 | SP |
| 52 | 0.2484 | 0.999597585513 | 24.85 | 25.46 | 22.49 | 11426 | 23.6831292 | SP |
| 156 | 0.2484 | 0.999597585513 | 24.85 | 25.46 | 22.49 | 11426 | 23.6831292 | SP |
| 260 | 0.2484 | 0.999597585513 | 24.85 | 25.46 | 22.49 | 11426 | 23.6831292 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.0984 | 0.22 | 0.88 | 24.98 | 25.0984 | 24.85 | 82595 |
| 1741303800 | 24.88 | -0.39 | -1.54 | 24.94 | 25.06 | 24.88 | 11981 |
| 1741217400 | 25.27 | 0.47 | 1.91 | 25.15 | 25.28 | 25.0499 | 11532 |
| 1741131000 | 24.7954 | 0.17 | 0.67 | 24.5 | 24.97 | 24.5 | 4538 |
| 1741044600 | 24.63 | 0.29 | 1.21 | 24.53 | 24.85 | 24.4401 | 20347 |
| 1740785400 | 24.3365 | 0.11 | 0.44 | 24.16 | 24.34 | 24.15 | 5367 |
| 1740699000 | 24.23 | -0.35 | -1.44 | 24.63 | 24.63 | 24.2201 | 10260 |
| 1740612600 | 24.583 | 0.06 | 0.26 | 24.56 | 24.72 | 24.56 | 2649 |
| 1740526200 | 24.52 | 0.16 | 0.64 | 24.48 | 24.5301 | 24.4617 | 2679 |
| 1740439800 | 24.3629 | 0 | 0.01 | 24.49 | 24.5 | 24.3629 | 2359 |
| 1740180600 | 24.36 | -0.04 | -0.16 | 24.65 | 24.65 | 24.33 | 19284 |
| 1740094200 | 24.3999 | 0.14 | 0.58 | 24.31 | 24.3999 | 24.25 | 800 |
| 1740007800 | 24.2599 | -0.24 | -0.98 | 25.35 | 25.35 | 24.2101 | 4767 |
| 1739921400 | 24.5 | 0.1 | 0.41 | 25.03 | 25.03 | 24.46 | 22837 |
| 1739575800 | 24.3995 | 0 | 0.02 | 24.49 | 24.53 | 24.3995 | 1499 |
| 1739489400 | 24.395 | 0.11 | 0.47 | 24.46 | 24.46 | 24.395 | 789 |
| 1739403000 | 24.2809 | 0.07 | 0.29 | 24.14 | 24.2809 | 23.97 | 651 |
| 1739316600 | 24.211 | 0.19 | 0.79 | 24.1 | 24.211 | 24.1 | 203 |
| 1739230200 | 24.0211 | 0.04 | 0.17 | 24.01 | 24.05 | 23.99 | 3594 |
| 1738971000 | 23.98 | -0.25 | -1.02 | 24.88 | 24.88 | 23.95 | 5940 |
| 1738884600 | 24.2273 | -0.06 | -0.26 | 25.04 | 25.04 | 24.175 | 39518 |
| 1738798200 | 24.29 | 0.19 | 0.81 | 24.115 | 24.3 | 24.115 | 61238 |
| 1738711800 | 24.0951 | 0.24 | 1.01 | 24.24 | 24.24 | 23.94 | 27110 |
| 1738625400 | 23.855 | -0.3 | -1.26 | 23.6925 | 23.9347 | 23.635 | 2883 |
| 1738366200 | 24.1589 | -0.33 | -1.33 | 24.43 | 24.43 | 24.1589 | 222 |
| 1738279800 | 24.485 | 0.39 | 1.62 | 24.485 | 24.485 | 24.485 | 41 |
| 1738193400 | 24.095 | -0.1 | -0.41 | 24.18 | 24.18 | 24.0371 | 1539 |
| 1738107000 | 24.193 | 0.06 | 0.26 | 25.33 | 25.33 | 24.0918 | 31098 |
| 1738020600 | 24.13 | -0.02 | -0.08 | 24 | 24.13 | 24 | 3159 |
| 1737761400 | 24.15 | 0.29 | 1.19 | 24.12 | 24.27 | 24.12 | 2862 |
| 1737675000 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1737588600 | 23.865 | 0.15 | 0.63 | 23.8983 | 23.8983 | 23.86 | 28042 |
| 1737502200 | 23.7164 | 0.49 | 2.09 | 23.605 | 23.7164 | 23.605 | 636 |
| 1737156600 | 23.23 | -0.01 | -0.04 | 25.06 | 25.06 | 23.21 | 38961 |
| 1737070200 | 23.24 | 0.34 | 1.48 | 23.249 | 23.249 | 23.24 | 541 |
| 1736983800 | 22.9006 | 0.17 | 0.73 | 25.46 | 25.46 | 22.89 | 1553 |
| 1736897400 | 22.7355 | -0.02 | -0.11 | 22.68 | 22.79 | 22.67 | 221610 |
| 1736811000 | 22.7604 | -0.18 | -0.80 | 22.66 | 22.7604 | 22.66 | 610 |
| 1736551800 | 22.945 | -0.22 | -0.96 | 22.99 | 23.0099 | 22.92 | 2028 |
| 1736379000 | 23.1664 | -0.03 | -0.12 | 23.02 | 23.18 | 22.98 | 3430 |
| 1736292600 | 23.1932 | -0.02 | -0.07 | 23.41 | 23.42 | 23.1932 | 8036 |
| 1736206200 | 23.21 | 0.47 | 2.05 | 23.09 | 23.29 | 23.09 | 3845 |
| 1735947000 | 22.7429 | -0.02 | -0.08 | 22.98 | 22.98 | 22.69 | 3304 |
| 1735860600 | 22.762 | -0.07 | -0.32 | 22.71 | 22.9 | 22.7016 | 2847 |
| 1735687800 | 22.8345 | -0.12 | -0.53 | 22.5 | 22.99 | 22.5 | 3455 |
| 1735601400 | 22.9556 | -0.19 | -0.83 | 23.5 | 23.5 | 22.82 | 9733 |
| 1735342200 | 23.1484 | -0.09 | -0.38 | 23.2 | 23.2 | 23.09 | 1657 |
| 1735255800 | 23.2376 | 0.08 | 0.36 | 23.21 | 23.2376 | 23.21 | 170 |
| 1735077840 | 23.1538 | 0.05 | 0.22 | 22.49 | 23.18 | 22.49 | 4780 |
| 1734996600 | 23.1024 | 0.14 | 0.60 | 23 | 23.1024 | 22.93 | 568 |
| 1734737400 | 22.9656 | -0.07 | -0.29 | 22.93 | 23.1 | 22.69 | 11961 |
| 1734651000 | 23.033 | -0.1 | -0.44 | 23.21 | 23.21 | 23.033 | 1225 |
| 1734564600 | 23.1353 | -0.54 | -2.30 | 23.96 | 23.96 | 23.1353 | 1358 |
| 1734478200 | 23.6795 | -0.06 | -0.26 | 23.5 | 23.75 | 23.5 | 3362 |
| 1734391800 | 23.7421 | 0.04 | 0.19 | 23.65 | 23.77 | 23.65 | 3514 |
| 1734132600 | 23.6972 | -0.01 | -0.03 | 23.705 | 23.71 | 23.63 | 6733 |
| 1734046200 | 23.705 | -0.21 | -0.88 | 23.76 | 23.8348 | 23.705 | 2449 |
| 1733959800 | 23.915 | 0.09 | 0.36 | 23.9 | 23.9209 | 23.9 | 859 |
| 1733873400 | 23.8295 | -0.43 | -1.75 | 24.06 | 24.06 | 23.81 | 4718 |
| 1733787000 | 24.255 | -0.04 | -0.15 | 24.32 | 24.33 | 24.255 | 11577 |
