Hot Features
프리미엄
Macquarie Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 0.781547845978 | 26.23 | 26.4617 | 25.36 | 3099 | 25.97919533 | SP |
| 4 | -0.34 | -1.26984126984 | 26.775 | 27.33 | 25.22 | 12031 | 26.32369986 | SP |
| 12 | 1.825 | 7.41568468102 | 24.61 | 27.33 | 24.2 | 5866 | 26.05048277 | SP |
| 26 | 1.0222 | 4.02238242146 | 25.4128 | 27.86 | 24.2 | 6132 | 25.96962153 | SP |
| 52 | 1.695 | 6.85125303153 | 24.74 | 27.86 | 24.2 | 6225 | 25.89292789 | SP |
| 156 | 1.695 | 6.85125303153 | 24.74 | 27.86 | 24.2 | 6225 | 25.89292789 | SP |
| 260 | 1.695 | 6.85125303153 | 24.74 | 27.86 | 24.2 | 6225 | 25.89292789 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 26.435 | 0.63 | 2.46 | 26.35 | 26.4617 | 26.35 | 1038 |
| 1741905300 | 25.8 | -0.29 | -1.13 | 25.73 | 25.9 | 25.73 | 1914 |
| 1741818900 | 26.0938 | 0.4 | 1.55 | 26.03 | 26.12 | 26.02 | 8587 |
| 1741732500 | 25.6963 | 0.32 | 1.25 | 25.64 | 25.6963 | 25.5899 | 629 |
| 1741646100 | 25.38 | -0.98 | -3.72 | 25.82 | 25.82 | 25.36 | 2168 |
| 1741390500 | 26.36 | 0.35 | 1.35 | 26.23 | 26.36 | 26.23 | 2195 |
| 1741304100 | 26.01 | -0.43 | -1.61 | 26.4 | 26.4 | 26.01 | 1286 |
| 1741217700 | 26.4363 | 1.03 | 4.04 | 26.24 | 26.4363 | 26.195 | 574 |
| 1741131300 | 25.41 | 0.16 | 0.63 | 25.27 | 25.64 | 25.22 | 686 |
| 1741044900 | 25.25 | -0.39 | -1.51 | 25.75 | 25.8 | 25.25 | 501 |
| 1740785700 | 25.6371 | -0.36 | -1.37 | 25.36 | 25.6371 | 25.36 | 4652 |
| 1740699300 | 25.9941 | -0.63 | -2.38 | 26.37 | 26.37 | 25.97 | 3446 |
| 1740612900 | 26.6281 | 0.26 | 1.00 | 26.77 | 26.86 | 26.53 | 6089 |
| 1740526500 | 26.3652 | 0.02 | 0.06 | 26.3 | 26.39 | 26.22 | 193835 |
| 1740440100 | 26.35 | -0.7 | -2.60 | 26.83 | 26.83 | 26.35 | 297 |
| 1740180900 | 27.0531 | -0.05 | -0.17 | 27.3 | 27.33 | 27.0531 | 368 |
| 1740094500 | 27.1 | 0.07 | 0.26 | 27.18 | 27.19 | 27.1 | 364 |
| 1740008100 | 27.0309 | -0.04 | -0.15 | 27.06 | 27.08 | 27.0309 | 902 |
| 1739921700 | 27.0728 | 0.3 | 1.11 | 27.1 | 27.1 | 27.0728 | 102 |
| 1739576100 | 26.775 | 0.36 | 1.37 | 26.775 | 26.775 | 26.775 | 0 |
| 1739489700 | 26.4144 | 0.28 | 1.09 | 26.0462 | 26.43 | 26.0462 | 556 |
| 1739403300 | 26.13 | 0.06 | 0.22 | 25.98 | 26.13 | 25.98 | 884 |
| 1739316900 | 26.0738 | -0 | -0.00 | 26 | 26.11 | 26 | 2311 |
| 1739230500 | 26.075 | 0.4 | 1.54 | 26.02 | 26.09 | 25.9772 | 7947 |
| 1738971300 | 25.68 | -0.21 | -0.80 | 26.08 | 26.08 | 25.68 | 1118 |
| 1738884900 | 25.8862 | 0.22 | 0.87 | 25.86 | 25.8862 | 25.86 | 101 |
| 1738798500 | 25.664 | 0.01 | 0.04 | 25.63 | 25.67 | 25.6072 | 5166 |
| 1738712100 | 25.655 | 0.69 | 2.74 | 25.655 | 25.655 | 25.655 | 0 |
| 1738625700 | 24.97 | -0.28 | -1.11 | 24.77 | 25.1464 | 24.77 | 782 |
| 1738366500 | 25.25 | -0.69 | -2.65 | 25.71 | 25.76 | 25.25 | 3667 |
| 1738280100 | 25.9383 | 0.67 | 2.64 | 25.88 | 25.9383 | 25.88 | 427 |
| 1738193700 | 25.27 | -0.14 | -0.54 | 25.53 | 25.55 | 25.27 | 2731 |
| 1738107300 | 25.4078 | 0.35 | 1.39 | 25.0926 | 25.4078 | 25.05 | 11522 |
| 1738020900 | 25.06 | -0.83 | -3.20 | 25.23 | 25.23 | 25.06 | 2700 |
| 1737761700 | 25.8896 | 0.04 | 0.16 | 25.81 | 25.9082 | 25.81 | 12846 |
| 1737675300 | 25.849 | 0 | 0.00 | 25.849 | 25.849 | 25.849 | 0 |
| 1737588900 | 25.849 | 0.28 | 1.09 | 25.84 | 25.849 | 25.84 | 461 |
| 1737502500 | 25.57 | 0.19 | 0.77 | 25.57 | 25.622 | 25.57 | 790 |
| 1737156900 | 25.3757 | 0.28 | 1.13 | 25.49 | 25.49 | 25.3757 | 3689 |
| 1737070500 | 25.0933 | 0.12 | 0.47 | 25.185 | 25.24 | 25.0933 | 1233 |
| 1736984100 | 24.976 | 0.49 | 1.98 | 24.87 | 25.01 | 24.825 | 4419 |
| 1736897700 | 24.49 | 0.21 | 0.86 | 24.61 | 24.61 | 24.49 | 984 |
| 1736811300 | 24.28 | -0.26 | -1.06 | 24.2 | 24.28 | 24.2 | 162 |
| 1736552100 | 24.5405 | -0.39 | -1.58 | 24.88 | 24.88 | 24.5405 | 1433 |
| 1736379300 | 24.9349 | -0.03 | -0.13 | 24.9349 | 24.9349 | 24.9349 | 0 |
| 1736292900 | 24.9685 | -0.28 | -1.12 | 24.9685 | 24.9685 | 24.9685 | 7 |
| 1736206500 | 25.2501 | 0.49 | 1.97 | 25.41 | 25.41 | 25.2501 | 1436 |
| 1735947300 | 24.7613 | 0.46 | 1.89 | 24.8 | 24.81 | 24.7613 | 3406 |
| 1735860900 | 24.302 | -0.05 | -0.22 | 24.42 | 24.42 | 24.28 | 503 |
| 1735688100 | 24.3558 | -0.09 | -0.36 | 24.46 | 24.46 | 24.3558 | 100 |
| 1735601700 | 24.445 | -0.18 | -0.72 | 24.5 | 24.52 | 24.37 | 4644 |
| 1735342500 | 24.6223 | -0.1 | -0.41 | 24.6 | 24.65 | 24.59 | 997 |
| 1735256100 | 24.7234 | -0.07 | -0.29 | 24.76 | 24.78 | 24.66 | 2638 |
| 1735077840 | 24.7941 | -0.02 | -0.06 | 24.75 | 24.7941 | 24.7241 | 3144 |
| 1734996900 | 24.8102 | 0.02 | 0.08 | 24.72 | 24.8102 | 24.69 | 5222 |
| 1734737700 | 24.79 | 0.07 | 0.27 | 24.61 | 24.79 | 24.61 | 130 |
| 1734651300 | 24.7232 | 0.08 | 0.31 | 24.91 | 24.91 | 24.7232 | 2154 |
| 1734564900 | 24.6466 | -0.74 | -2.90 | 25.42 | 25.42 | 24.6466 | 251 |
| 1734478500 | 25.3831 | 0.07 | 0.29 | 25.42 | 25.42 | 25.3831 | 149 |
| 1734392100 | 25.31 | -0.18 | -0.73 | 25.34 | 25.51 | 25.31 | 725 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
