Hot Features
프리미엄
Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8743 | -3.38474522466 | 25.8306 | 25.9046 | 24.87 | 2336 | 25.67601828 | SP |
| 4 | -0.776 | -3.01566513681 | 25.7323 | 26.27 | 24.87 | 2218 | 25.88940731 | SP |
| 12 | -2.5837 | -9.38162672476 | 27.54 | 27.55 | 24.87 | 1505 | 26.01704031 | SP |
| 26 | -0.088 | -0.351377359319 | 25.0443 | 27.71 | 24.36 | 1191 | 25.85618685 | SP |
| 52 | 2.0663 | 9.02708606378 | 22.89 | 27.71 | 22.6806 | 3402 | 24.32447702 | SP |
| 156 | -0.5637 | -2.20885579937 | 25.52 | 27.71 | 20.23 | 3566 | 23.47833666 | SP |
| 260 | -0.7337 | -2.85597508758 | 25.69 | 31.43 | 18.56 | 2751 | 23.87427909 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.9563 | -0.47 | -1.83 | 24.89 | 24.9563 | 24.87 | 220 |
| 1734651000 | 25.4219 | 0.09 | 0.36 | 25.53 | 25.53 | 25.4219 | 624 |
| 1734564600 | 25.3302 | -0.38 | -1.46 | 25.7475 | 25.7475 | 25.3302 | 838 |
| 1734478200 | 25.706 | -0.12 | -0.47 | 25.67 | 25.85 | 25.6 | 10232 |
| 1734391800 | 25.8264 | -0.08 | -0.30 | 25.83 | 25.83 | 25.8264 | 124 |
| 1734132600 | 25.9046 | 0.08 | 0.31 | 25.8306 | 25.9046 | 25.8306 | 181 |
| 1734046200 | 25.8241 | -0.16 | -0.63 | 25.8241 | 25.8241 | 25.8241 | 0 |
| 1733959800 | 25.989 | 0.08 | 0.31 | 25.9588 | 25.989 | 25.9588 | 363 |
| 1733873400 | 25.9092 | -0.25 | -0.96 | 26.07 | 26.07 | 25.86 | 2448 |
| 1733787000 | 26.1595 | 0.24 | 0.93 | 26.26 | 26.27 | 26.08 | 12427 |
| 1733527800 | 25.9195 | -0.05 | -0.21 | 25.9127 | 26.04 | 25.89 | 6754 |
| 1733441400 | 25.9731 | 0.15 | 0.58 | 25.9002 | 25.9731 | 25.9002 | 193 |
| 1733355000 | 25.8236 | 0.04 | 0.16 | 25.9 | 25.9 | 25.8236 | 236 |
| 1733268600 | 25.7812 | 0.04 | 0.16 | 25.64 | 25.7818 | 25.64 | 2018 |
| 1733182200 | 25.7401 | -0.01 | -0.05 | 25.91 | 25.91 | 25.6868 | 516 |
| 1732917840 | 25.7537 | 0.03 | 0.13 | 25.66 | 25.76 | 25.66 | 700 |
| 1732750200 | 25.72 | 0 | 0.02 | 25.7001 | 25.7458 | 25.7001 | 2084 |
| 1732663800 | 25.7155 | -0.09 | -0.35 | 25.7203 | 25.76 | 25.71 | 1935 |
| 1732577400 | 25.8047 | 0.07 | 0.28 | 25.8 | 25.85 | 25.77 | 801 |
| 1732318200 | 25.7323 | 0.07 | 0.27 | 25.7323 | 25.7323 | 25.7323 | 0 |
| 1732231800 | 25.6618 | -0.08 | -0.31 | 25.64 | 25.72 | 25.64 | 3335 |
| 1732145400 | 25.7409 | -0.01 | -0.04 | 25.7409 | 25.7409 | 25.7409 | 1 |
| 1732059000 | 25.7515 | -0.01 | -0.03 | 25.81 | 25.83 | 25.7515 | 10036 |
| 1731972600 | 25.76 | 0.26 | 1.02 | 25.72 | 25.76 | 25.69 | 482 |
| 1731713400 | 25.4997 | -0.1 | -0.39 | 25.62 | 25.62 | 25.4997 | 9954 |
| 1731627000 | 25.5995 | -0.02 | -0.09 | 25.6 | 25.65 | 25.5995 | 3979 |
| 1731540600 | 25.6221 | -0.15 | -0.57 | 25.6221 | 25.6221 | 25.6221 | 0 |
| 1731454200 | 25.7686 | -0.32 | -1.21 | 25.7686 | 25.7686 | 25.7686 | 63 |
| 1731367800 | 26.0843 | -0.2 | -0.78 | 26.18 | 26.18 | 26.0843 | 30 |
| 1731108600 | 26.2882 | -0.36 | -1.36 | 26.25 | 26.2882 | 26.25 | 524 |
| 1731022200 | 26.6496 | 0.29 | 1.10 | 26.67 | 26.68 | 26.6187 | 825 |
| 1730935800 | 26.3601 | -0.16 | -0.60 | 26.3601 | 26.3601 | 26.3601 | 22 |
| 1730849400 | 26.5186 | 0.21 | 0.78 | 26.55 | 26.55 | 26.5186 | 5 |
| 1730763000 | 26.3126 | 0.04 | 0.14 | 26.38 | 26.38 | 26.3126 | 1271 |
| 1730500200 | 26.2752 | 0.07 | 0.28 | 26.44 | 26.49 | 26.2752 | 1155 |
| 1730413800 | 26.201 | -0.14 | -0.52 | 26.1527 | 26.201 | 26.1527 | 421 |
| 1730327400 | 26.3388 | -0.13 | -0.48 | 26.3388 | 26.3388 | 26.3388 | 0 |
| 1730241000 | 26.4671 | -0.1 | -0.39 | 26.49 | 26.49 | 26.4671 | 1031 |
| 1730154600 | 26.5694 | 0.06 | 0.24 | 26.66 | 26.66 | 26.52 | 969 |
| 1729895400 | 26.5061 | -0.03 | -0.10 | 26.64 | 26.64 | 26.5061 | 14 |
| 1729809000 | 26.5337 | -0.05 | -0.19 | 26.5337 | 26.5337 | 26.5337 | 77 |
| 1729722600 | 26.5851 | -0.17 | -0.62 | 26.69 | 26.69 | 26.5851 | 39 |
| 1729636200 | 26.7506 | -0.07 | -0.25 | 26.79 | 26.8 | 26.7506 | 398 |
| 1729549800 | 26.8175 | -0.16 | -0.58 | 26.93 | 26.93 | 26.8175 | 29 |
| 1729290600 | 26.9744 | 0.15 | 0.56 | 27.14 | 27.14 | 26.9744 | 499 |
| 1729204200 | 26.8245 | -0.07 | -0.26 | 26.88 | 26.88 | 26.8245 | 608 |
| 1729117800 | 26.895 | 0.18 | 0.67 | 26.99 | 26.99 | 26.88 | 632 |
| 1729031400 | 26.7162 | -0.32 | -1.18 | 26.7162 | 26.7162 | 26.7162 | 0 |
| 1728945000 | 27.0349 | 0.02 | 0.06 | 27.0992 | 27.0992 | 27.0349 | 275 |
| 1728685800 | 27.018 | 0.14 | 0.53 | 27.018 | 27.018 | 27.018 | 0 |
| 1728599400 | 26.8754 | 0 | 0.01 | 26.8754 | 26.8754 | 26.8754 | 14 |
| 1728513000 | 26.8715 | -0.07 | -0.26 | 26.82 | 26.8715 | 26.82 | 483 |
| 1728426600 | 26.9417 | -0.24 | -0.89 | 26.9417 | 26.9417 | 26.9417 | 0 |
| 1728340200 | 27.1849 | 0.04 | 0.14 | 27.1 | 27.2599 | 27.1 | 2109 |
| 1728081000 | 27.1479 | 0.05 | 0.19 | 27.23 | 27.23 | 27.1479 | 260 |
| 1727994600 | 27.0951 | -0.22 | -0.79 | 27.09 | 27.115 | 27.09 | 672 |
| 1727908200 | 27.3106 | 0.19 | 0.71 | 27.39 | 27.39 | 27.1987 | 1323 |
| 1727821800 | 27.1179 | -0.04 | -0.16 | 27.1 | 27.17 | 27.0999 | 2943 |
| 1727735400 | 27.16 | -0.27 | -0.98 | 27.18 | 27.38 | 27.1 | 6503 |
| 1727476200 | 27.43 | -0.22 | -0.80 | 27.54 | 27.55 | 27.43 | 962 |
| 1727389800 | 27.6525 | 0.64 | 2.37 | 27.71 | 27.71 | 27.54 | 1245 |
| 1727303400 | 27.0117 | -0.13 | -0.47 | 27.14 | 27.14 | 27.0117 | 61 |
| 1727217000 | 27.1391 | 0.54 | 2.03 | 27.1391 | 27.1391 | 27.1391 | 160 |
| 1727130600 | 26.5998 | 0.12 | 0.47 | 26.6374 | 26.73 | 26.54 | 4583 |
