Hot Features
프리미엄
Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0301 | 0.116395978345 | 25.86 | 26.02 | 25.7651 | 1026 | 25.87734951 | SP |
| 4 | 0.8701 | 3.47761790568 | 25.02 | 26.02 | 24.8605 | 1144 | 25.41473364 | SP |
| 12 | -0.0199 | -0.0768043226553 | 25.91 | 26.27 | 24.45 | 1687 | 25.46481003 | SP |
| 26 | -0.1763 | -0.676349630175 | 26.0664 | 27.71 | 24.45 | 1413 | 25.79221323 | SP |
| 52 | 1.8501 | 7.6959234609 | 24.04 | 27.71 | 23.49 | 2963 | 24.67761553 | SP |
| 156 | 0.5201 | 2.05005912495 | 25.37 | 27.71 | 20.23 | 3591 | 23.45559837 | SP |
| 260 | 1.7526 | 7.26090108752 | 24.1375 | 31.43 | 18.56 | 2788 | 23.89261642 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.8901 | -0.04 | -0.16 | 26.01 | 26.02 | 25.8901 | 2103 |
| 1740094200 | 25.9304 | 0.17 | 0.64 | 25.9 | 25.9304 | 25.9 | 100 |
| 1740007800 | 25.7651 | -0.12 | -0.46 | 25.79 | 25.801 | 25.7651 | 384 |
| 1739921400 | 25.8846 | 0.12 | 0.46 | 25.86 | 25.9299 | 25.86 | 1515 |
| 1739575800 | 25.7651 | 0.12 | 0.47 | 25.77 | 25.84 | 25.7651 | 3101 |
| 1739489400 | 25.6448 | 0.09 | 0.35 | 25.48 | 25.6448 | 25.48 | 32 |
| 1739403000 | 25.5561 | 0.1 | 0.38 | 25.5082 | 25.5561 | 25.5082 | 346 |
| 1739316600 | 25.46 | -0.05 | -0.20 | 25.472 | 25.472 | 25.46 | 1200 |
| 1739230200 | 25.5118 | 0.18 | 0.70 | 25.471 | 25.5118 | 25.43 | 508 |
| 1738971000 | 25.335 | -0.06 | -0.25 | 25.51 | 25.545 | 25.3 | 2772 |
| 1738884600 | 25.3974 | -0 | -0.01 | 25.43 | 25.43 | 25.3974 | 2 |
| 1738798200 | 25.4 | -0.06 | -0.24 | 25.3437 | 25.4 | 25.3437 | 967 |
| 1738711800 | 25.46 | 0.25 | 0.97 | 25.46 | 25.46 | 25.46 | 0 |
| 1738625400 | 25.215 | 0.02 | 0.09 | 25.17 | 25.215 | 25.17 | 28 |
| 1738366200 | 25.1914 | -0.13 | -0.52 | 25.42 | 25.42 | 25.1914 | 889 |
| 1738279800 | 25.323 | 0.29 | 1.16 | 25.29 | 25.4199 | 25.29 | 1100 |
| 1738193400 | 25.0321 | -0.04 | -0.15 | 25.17 | 25.1799 | 25.03 | 2098 |
| 1738107000 | 25.0705 | 0.08 | 0.32 | 24.8605 | 25.0705 | 24.8605 | 1922 |
| 1738020600 | 24.9893 | -0.32 | -1.25 | 25.02 | 25.064 | 24.93 | 2678 |
| 1737761400 | 25.3048 | 0.19 | 0.78 | 25.3 | 25.359 | 25.285 | 3940 |
| 1737675000 | 25.1101 | 0 | 0.00 | 25.1101 | 25.1101 | 25.1101 | 0 |
| 1737588600 | 25.1101 | 0.06 | 0.24 | 25.1101 | 25.1101 | 25.1101 | 0 |
| 1737502200 | 25.0496 | 0.11 | 0.43 | 25.05 | 25.1099 | 25.0136 | 1585 |
| 1737156600 | 24.9426 | 0.1 | 0.39 | 24.89 | 25.02 | 24.89 | 6814 |
| 1737070200 | 24.8463 | -0.02 | -0.08 | 24.92 | 24.92 | 24.8463 | 22 |
| 1736983800 | 24.865 | 0.24 | 0.95 | 24.86 | 24.865 | 24.86 | 341 |
| 1736897400 | 24.6298 | 0.14 | 0.55 | 24.615 | 24.65 | 24.615 | 984 |
| 1736811000 | 24.4945 | -0.1 | -0.41 | 24.45 | 24.4945 | 24.45 | 70 |
| 1736551800 | 24.5957 | -0.24 | -0.97 | 24.63 | 24.63 | 24.5957 | 410 |
| 1736379000 | 24.8365 | -0.06 | -0.23 | 24.86 | 24.86 | 24.75 | 618 |
| 1736292600 | 24.8938 | -0.16 | -0.64 | 25.16 | 25.16 | 24.8938 | 2989 |
| 1736206200 | 25.0542 | -0.01 | -0.03 | 25.22 | 25.22 | 25.0542 | 382 |
| 1735947000 | 25.0623 | 0.09 | 0.37 | 25.06 | 25.0623 | 25.025 | 941 |
| 1735860600 | 24.97 | 0.04 | 0.18 | 25.1 | 25.1 | 24.93 | 2910 |
| 1735687800 | 24.9256 | -0.08 | -0.34 | 25.07 | 25.09 | 24.9256 | 4185 |
| 1735601400 | 25.01 | -0.01 | -0.05 | 24.95 | 25.06 | 24.95 | 2390 |
| 1735342200 | 25.0233 | -0.07 | -0.27 | 25.01 | 25.07 | 24.95 | 1914 |
| 1735255800 | 25.09 | -0.05 | -0.19 | 25.14 | 25.14 | 25.09 | 220 |
| 1735077840 | 25.1372 | 0.05 | 0.20 | 25.04 | 25.1372 | 25.04 | 267 |
| 1734996600 | 25.0882 | 0.13 | 0.53 | 24.9937 | 25.13 | 24.9937 | 1214 |
| 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 |
