Hot Features
프리미엄
Rayliant Quantamental Emerging Market ex China Equity ETF (RAYE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.8875502008 | 24.9 | 25.37 | 24.9 | 3980 | 25.17481531 | SP |
| 4 | 0.22 | 0.874751491054 | 25.15 | 26.09 | 24.81 | 4336 | 25.57691272 | SP |
| 12 | -0.7 | -2.68507863445 | 26.07 | 27.28 | 24.81 | 6150 | 26.04354574 | SP |
| 26 | 0.57 | 2.29838709677 | 24.8 | 27.28 | 23.59 | 6069 | 25.61470088 | SP |
| 52 | 3.8149 | 17.6983637283 | 21.5551 | 27.28 | 21.5551 | 6657 | 24.75387333 | SP |
| 156 | -0.03 | -0.11811023622 | 25.4 | 27.28 | 18.5 | 6629 | 23.47543846 | SP |
| 260 | -0.03 | -0.11811023622 | 25.4 | 27.28 | 18.5 | 6629 | 23.47543846 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.225 | 0.11 | 0.44 | 25.18 | 25.32 | 25.1515 | 12180 |
| 1732231800 | 25.115 | 0.09 | 0.38 | 24.99 | 25.12 | 24.99 | 4264 |
| 1732145400 | 25.02 | -0.11 | -0.42 | 25.01 | 25.057 | 25.01 | 772 |
| 1732059000 | 25.125 | 0.16 | 0.62 | 24.98 | 25.1599 | 24.98 | 2017 |
| 1731972600 | 24.97 | 0 | 0.00 | 24.9 | 24.97 | 24.9 | 665 |
| 1731713400 | 24.97 | 0.02 | 0.06 | 24.97 | 24.97 | 24.97 | 26 |
| 1731627000 | 24.955 | -0.01 | -0.04 | 24.81 | 24.97 | 24.81 | 3511 |
| 1731540600 | 24.965 | -0.12 | -0.46 | 25.12 | 25.12 | 24.95 | 1894 |
| 1731454200 | 25.08 | -0.38 | -1.49 | 25.22 | 25.22 | 25.08 | 29 |
| 1731367800 | 25.46 | -0.32 | -1.24 | 25.65 | 25.65 | 25.3 | 23594 |
| 1731108600 | 25.78 | -0.28 | -1.07 | 25.87 | 25.91 | 25.78 | 1298 |
| 1731022200 | 26.06 | 0.3 | 1.16 | 25.86 | 26.06 | 25.86 | 924 |
| 1730935800 | 25.76 | -0.22 | -0.85 | 25.69 | 25.79 | 25.69 | 422 |
| 1730849400 | 25.98 | 0.26 | 1.01 | 25.9 | 26 | 25.78 | 18009 |
| 1730763000 | 25.72 | 0 | 0.01 | 25.8 | 25.8 | 25.72 | 144 |
| 1730500200 | 25.7169 | 0.16 | 0.61 | 25.64 | 25.8 | 25.64 | 1579 |
| 1730413800 | 25.56 | -0.19 | -0.74 | 25.63 | 25.63 | 25.56 | 1469 |
| 1730327400 | 25.75 | -0.12 | -0.46 | 25.77 | 25.79 | 25.75 | 1213 |
| 1730241000 | 25.87 | -0.17 | -0.65 | 25.87 | 25.9097 | 25.84 | 1362 |
| 1730154600 | 26.04 | -0.1 | -0.38 | 25.15 | 26.09 | 25.15 | 11916 |
| 1729895400 | 26.14 | 0.11 | 0.42 | 26.17 | 26.22 | 25.97 | 12740 |
| 1729809000 | 26.03 | 0.02 | 0.08 | 26 | 26.07 | 26 | 1649 |
| 1729722600 | 26.01 | -0.27 | -1.03 | 26.04 | 26.14 | 26.01 | 5429 |
| 1729636200 | 26.28 | -0.12 | -0.45 | 26.25 | 26.31 | 26.2001 | 1801 |
| 1729549800 | 26.4 | -0.21 | -0.79 | 26.44 | 26.45 | 26.36 | 36306 |
| 1729290600 | 26.61 | 0.02 | 0.06 | 26.61 | 26.6499 | 26.55 | 4420 |
| 1729204200 | 26.595 | 0.15 | 0.59 | 26.52 | 26.66 | 26.52 | 3017 |
| 1729117800 | 26.44 | 0.15 | 0.57 | 26.48 | 26.48 | 26.368 | 3884 |
| 1729031400 | 26.29 | -0.16 | -0.59 | 26.46 | 26.46 | 26.29 | 2836 |
| 1728945000 | 26.445 | 0.16 | 0.59 | 26.41 | 26.48 | 26.38 | 7012 |
| 1728685800 | 26.29 | 0.21 | 0.81 | 25.57 | 26.29 | 25.56 | 3704 |
| 1728599400 | 26.08 | -0.08 | -0.31 | 26.06 | 26.08 | 25.98 | 1395 |
| 1728513000 | 26.16 | 0.11 | 0.42 | 26.02 | 26.16 | 26 | 2691 |
| 1728426600 | 26.05 | 0.16 | 0.62 | 26.01 | 26.13 | 25.97 | 2899 |
| 1728340200 | 25.89 | -0.01 | -0.03 | 25.78 | 25.92 | 25.78 | 1351 |
| 1728081000 | 25.8986 | -0.11 | -0.43 | 25.96 | 25.96 | 25.8399 | 973 |
| 1727994600 | 26.01 | -0.13 | -0.50 | 25.86 | 26.0499 | 25.86 | 9113 |
| 1727908200 | 26.14 | -0.06 | -0.23 | 26.22 | 26.22 | 26.12 | 509 |
| 1727821800 | 26.2 | -0.22 | -0.81 | 26.49 | 26.49 | 26.11 | 2349 |
| 1727735400 | 26.415 | -0.55 | -2.02 | 26.85 | 26.85 | 26.35 | 29257 |
| 1727476200 | 26.96 | -0.16 | -0.59 | 27.18 | 27.18 | 26.96 | 2115 |
| 1727389800 | 27.12 | 0.47 | 1.74 | 27.28 | 27.28 | 27.02 | 10121 |
| 1727303400 | 26.655 | -0.17 | -0.62 | 26.88 | 26.88 | 26.64 | 1792 |
| 1727217000 | 26.82 | 0.38 | 1.44 | 26.77 | 26.86 | 26.31 | 7129 |
| 1727130600 | 26.44 | 0.14 | 0.53 | 26.38 | 26.51 | 26.31 | 6150 |
| 1726871400 | 26.3 | -0.03 | -0.11 | 26.33 | 26.4 | 26.25 | 3969 |
| 1726785000 | 26.33 | 0.14 | 0.53 | 26.25 | 26.41 | 26.16 | 18381 |
| 1726698600 | 26.1913 | -0.01 | -0.03 | 26.15 | 26.1913 | 26.15 | 364 |
| 1726612200 | 26.2 | 0.01 | 0.04 | 26.21 | 26.44 | 26.2 | 5863 |
| 1726525800 | 26.19 | 0.08 | 0.31 | 25.98 | 26.21 | 25.98 | 50 |
| 1726266600 | 26.11 | 0.31 | 1.20 | 26.03 | 26.11 | 26.03 | 418 |
| 1726180200 | 25.8 | 0.18 | 0.71 | 25.7 | 25.82 | 25.63 | 75335 |
| 1726093800 | 25.6182 | 0.17 | 0.66 | 25.43 | 25.6182 | 25.3 | 1321 |
| 1726007400 | 25.45 | -0.14 | -0.55 | 25.45 | 25.45 | 25.45 | 14 |
| 1725921000 | 25.59 | 0.19 | 0.75 | 25.53 | 25.59 | 25.51 | 2937 |
| 1725661800 | 25.4 | -0.55 | -2.12 | 25.78 | 25.78 | 25.4 | 2357 |
| 1725575400 | 25.95 | 0.13 | 0.50 | 25.88 | 25.95 | 25.19 | 3804 |
| 1725489000 | 25.82 | 0.07 | 0.27 | 25.64 | 25.8587 | 25.55 | 4139 |
| 1725402600 | 25.75 | -0.57 | -2.17 | 25.3 | 26.07 | 25.3 | 6079 |
| 1725057000 | 26.32 | -0.05 | -0.19 | 26.91 | 26.91 | 26.272 | 3192 |
| 1724970600 | 26.37 | -0.09 | -0.32 | 26.35 | 26.37 | 26.34 | 437 |
| 1724884200 | 26.455 | 0.01 | 0.06 | 26.49 | 26.56 | 26.4 | 13705 |
| 1724797800 | 26.44 | -0.04 | -0.15 | 26.34 | 26.47 | 26.34 | 2133 |
| 1724711400 | 26.48 | -0.07 | -0.26 | 26.49 | 26.49 | 26.48 | 348 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
