Hot Features
프리미엄
Flexshares US Quality Low Volatility Index Fund (QLV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1876 | -1.79368675427 | 66.21 | 67.1 | 64.61 | 19570 | 66.39321155 | SP |
| 4 | -1.7476 | -2.61734311817 | 66.77 | 67.6889 | 64.61 | 8463 | 66.69256416 | SP |
| 12 | -0.7176 | -1.09157286279 | 65.74 | 67.6889 | 64.11 | 13420 | 66.11115442 | SP |
| 26 | -1.1076 | -1.67488280659 | 66.13 | 68.41 | 64.11 | 10821 | 66.54836832 | SP |
| 52 | 4.7524 | 7.88518334163 | 60.27 | 68.41 | 58.15 | 12508 | 63.35275725 | SP |
| 156 | 13.4524 | 26.0857087454 | 51.57 | 68.41 | 45.55 | 11596 | 56.07466091 | SP |
| 260 | 30.4841 | 88.2617268366 | 34.5383 | 68.41 | 28.8 | 11977 | 51.09946212 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 65.0224 | -0.3 | -0.46 | 65.54 | 65.54 | 64.61 | 5632 |
| 1741732200 | 65.319999 | -1.07 | -1.60 | 66.15 | 66.15 | 65.125 | 3324 |
| 1741645800 | 66.3852 | -0.63 | -0.95 | 66.44 | 66.705 | 65.9799 | 32989 |
| 1741390200 | 67.019999 | 0.66 | 0.99 | 66.39 | 67.099999 | 66.39 | 20273 |
| 1741303800 | 66.3608 | -0.47 | -0.71 | 66.209999 | 66.614999 | 66.03 | 35630 |
| 1741217400 | 66.8321 | 0.43 | 0.65 | 66.459999 | 66.86 | 66.19 | 5243 |
| 1741131000 | 66.3973 | -0.58 | -0.87 | 66.849999 | 66.94 | 66.3973 | 5474 |
| 1741044600 | 66.98 | -0.43 | -0.63 | 67.47 | 67.6889 | 66.98 | 6735 |
| 1740785400 | 67.406 | 0.79 | 1.19 | 66.61 | 67.406 | 66.551199 | 3353 |
| 1740699000 | 66.6151 | -0.47 | -0.70 | 67.099999 | 67.23 | 66.6151 | 1818 |
| 1740612600 | 67.0826 | -0.38 | -0.56 | 67.5 | 67.5 | 67 | 1759 |
| 1740526200 | 67.4588 | 0.09 | 0.13 | 67.38 | 67.5102 | 67.33 | 2696 |
| 1740439800 | 67.3697 | 0.11 | 0.16 | 67.37 | 67.67 | 67.3697 | 4794 |
| 1740180600 | 67.2633 | -0.28 | -0.41 | 67.57 | 67.64 | 67.26 | 3692 |
| 1740094200 | 67.54 | 0.09 | 0.13 | 67.34 | 67.55 | 67.27 | 4613 |
| 1740007800 | 67.4542 | 0.3 | 0.45 | 67.16 | 67.48 | 67.16 | 2662 |
| 1739921400 | 67.15 | 0.16 | 0.24 | 66.87 | 67.15 | 66.87 | 8389 |
| 1739575800 | 66.9894 | -0.42 | -0.62 | 67.41 | 67.41 | 66.9894 | 718 |
| 1739489400 | 67.41 | 0.7 | 1.05 | 66.769999 | 67.41 | 66.769999 | 11006 |
| 1739403000 | 66.709999 | -0.21 | -0.31 | 66.44 | 66.73 | 66.44 | 1547 |
| 1739316600 | 66.9162 | 0.21 | 0.31 | 66.55 | 66.9599 | 66.53 | 3106 |
| 1739230200 | 66.7061 | 0.29 | 0.43 | 66.65 | 66.749799 | 66.64 | 3120 |
| 1738971000 | 66.42 | -0.49 | -0.74 | 66.879999 | 66.92 | 66.39 | 3683 |
| 1738884600 | 66.9119 | 0.06 | 0.10 | 67.06 | 67.06 | 66.69 | 14171 |
| 1738798200 | 66.8482 | 0.43 | 0.64 | 66.44 | 66.8482 | 66.44 | 3497 |
| 1738711800 | 66.42 | 0.04 | 0.06 | 66.15 | 66.48 | 66.0999 | 4765 |
| 1738625400 | 66.3785 | -0.04 | -0.06 | 65.65 | 66.51 | 65.65 | 14849 |
| 1738366200 | 66.4154 | -0.37 | -0.55 | 67.03 | 67.03 | 66.349999 | 6686 |
| 1738279800 | 66.7838 | 0.31 | 0.47 | 66.599999 | 66.84 | 66.554336 | 1221 |
| 1738193400 | 66.47 | -0.29 | -0.43 | 66.61 | 66.638999 | 66.4 | 7762 |
| 1738107000 | 66.759699 | 0.24 | 0.36 | 66.757099 | 66.87 | 66.709999 | 2107 |
| 1738020600 | 66.5213 | 0.19 | 0.28 | 65.58 | 66.578199 | 65.58 | 3142 |
| 1737761400 | 66.3341 | -0.03 | -0.04 | 66.43 | 66.5164 | 66.3341 | 3216 |
| 1737675000 | 66.363299 | 0 | 0.00 | 66.363299 | 66.363299 | 66.363299 | 0 |
| 1737588600 | 66.363299 | 0.16 | 0.24 | 66.45 | 66.4648 | 66.2907 | 18872 |
| 1737502200 | 66.2051 | 0.49 | 0.75 | 66.064099 | 66.2099 | 66.03 | 7431 |
| 1737156600 | 65.711299 | 0.26 | 0.40 | 65.86 | 65.92 | 65.711299 | 1638 |
| 1737070200 | 65.45 | 0.15 | 0.23 | 65.37 | 65.53 | 65.3105 | 1697 |
| 1736983800 | 65.3026 | 0.69 | 1.06 | 65.29 | 65.3026 | 65.1573 | 1737 |
| 1736897400 | 64.616699 | -0.05 | -0.08 | 64.83 | 64.83 | 64.41 | 1873 |
| 1736811000 | 64.6678 | 0.24 | 0.38 | 64.11 | 64.6678 | 64.11 | 2499 |
| 1736551800 | 64.4235 | -0.86 | -1.31 | 64.489999 | 64.545 | 64.39 | 3850 |
| 1736379000 | 65.2813 | 0.26 | 0.40 | 64.944999 | 65.2813 | 64.944999 | 8646 |
| 1736292600 | 65.020799 | -0.27 | -0.41 | 65.739999 | 65.739999 | 64.959999 | 3679 |
| 1736206200 | 65.29 | -0.3 | -0.45 | 65.86 | 65.86 | 65.29 | 5374 |
| 1735947000 | 65.586 | 0.42 | 0.65 | 65.5192 | 65.586 | 65.5192 | 1166 |
| 1735860600 | 65.165 | -0.08 | -0.13 | 65.569999 | 65.569999 | 64.894999 | 4583 |
| 1735687800 | 65.248999 | -0.04 | -0.06 | 65.42 | 65.45 | 65.18 | 84191 |
| 1735601400 | 65.29 | -0.66 | -1.00 | 65.45 | 65.614999 | 65.129999 | 11663 |
| 1735342200 | 65.947599 | -0.48 | -0.73 | 66.2 | 66.2599 | 65.730099 | 1577 |
| 1735255800 | 66.4293 | 0.09 | 0.14 | 66.43 | 66.489999 | 66.2906 | 7212 |
| 1735077840 | 66.3392 | 0.44 | 0.67 | 66.019999 | 66.36 | 65.989999 | 120926 |
| 1734996600 | 65.9 | 0.21 | 0.32 | 65.79 | 66 | 65.4505 | 195097 |
| 1734737400 | 65.6883 | 0.05 | 0.08 | 65.25 | 65.98 | 65.25 | 1509 |
| 1734651000 | 65.6374 | -0.01 | -0.02 | 65.739999 | 65.955 | 65.6374 | 5765 |
| 1734564600 | 65.649699 | -1.4 | -2.09 | 67 | 67.063999 | 65.649699 | 4825 |
| 1734478200 | 67.052899 | -0.19 | -0.29 | 67.04 | 67.1186 | 67.04 | 7304 |
| 1734391800 | 67.2453 | -0.18 | -0.27 | 67.48 | 67.4958 | 67.2453 | 2938 |
| 1734132600 | 67.4272 | -0.3 | -0.45 | 67.48 | 67.54 | 67.38 | 3514 |
