Hot Features
프리미엄
Royce Quant Small Cap Quality Value ETF (SQLV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2811 | 0.576378921468 | 48.77 | 49.42 | 48.48 | 953 | 49.04391551 | SP |
| 4 | 0.5011 | 1.03213182286 | 48.55 | 49.42 | 46.49 | 1159 | 48.2060341 | SP |
| 12 | 5.2911 | 12.091179159 | 43.76 | 49.42 | 42.79 | 957 | 47.23873169 | SP |
| 26 | 5.7211 | 13.2035541195 | 43.33 | 49.42 | 42.79 | 1252 | 45.76891776 | SP |
| 52 | 9.4511 | 23.8664141414 | 39.6 | 49.42 | 38.73 | 1813 | 43.0051254 | SP |
| 156 | 11.9311 | 32.1419719828 | 37.12 | 49.42 | 32.75 | 2361 | 39.97908088 | SP |
| 260 | 10.0254 | 25.6892253054 | 39.0257 | 49.42 | 31.27 | 2673 | 38.13260337 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 49.0511 | 0.44 | 0.90 | 49.09 | 49.24 | 48.97 | 571 |
| 1780698900 | 48.6152 | -0.76 | -1.54 | 49.21 | 49.21 | 48.48 | 880 |
| 1780612500 | 49.3766 | 0.81 | 1.67 | 48.75 | 49.3766 | 48.75 | 419 |
| 1780526100 | 48.5641 | -0.82 | -1.66 | 49.2 | 49.2 | 48.53 | 939 |
| 1780439700 | 49.3817 | 0.08 | 0.16 | 49.22 | 49.42 | 49.22 | 391 |
| 1780353300 | 49.3045 | 0.26 | 0.52 | 48.77 | 49.3045 | 48.77 | 2135 |
| 1780094100 | 49.0477 | -0.23 | -0.46 | 49.36 | 49.36 | 49.0477 | 2451 |
| 1780007700 | 49.2743 | 0.1 | 0.21 | 49.07 | 49.29 | 49.07 | 825 |
| 1779921300 | 49.172 | 0.27 | 0.55 | 49.03 | 49.172 | 49.03 | 761 |
| 1779834900 | 48.902 | 0.55 | 1.14 | 48.72 | 48.902 | 48.69 | 3017 |
| 1779489300 | 48.349 | 0.55 | 1.16 | 48.05 | 48.36 | 48.05 | 482 |
| 1779402900 | 47.795 | 0.23 | 0.49 | 47.28 | 47.795 | 47.28 | 1456 |
| 1779316500 | 47.5624 | 0.87 | 1.86 | 46.89 | 47.5624 | 46.49 | 918 |
| 1779230100 | 46.6957 | -0.46 | -0.98 | 46.97 | 46.97 | 46.6957 | 1325 |
| 1779143700 | 47.1572 | 0.41 | 0.88 | 46.78 | 47.2 | 46.78 | 1389 |
| 1778884500 | 46.7444 | -0.58 | -1.23 | 46.88 | 47.04 | 46.69 | 2324 |
| 1778798100 | 47.3269 | 0.09 | 0.18 | 47.44 | 47.62 | 47.3 | 528 |
| 1778711700 | 47.2404 | -0.25 | -0.52 | 47.49 | 47.49 | 47.02 | 735 |
| 1778625300 | 47.4896 | -0.35 | -0.74 | 47.74 | 47.74 | 47.31 | 683 |
| 1778538900 | 47.8428 | -0.73 | -1.50 | 48.55 | 48.55 | 47.8428 | 364 |
| 1778279700 | 48.5703 | 0.12 | 0.24 | 48.37 | 48.5703 | 48.03 | 1346 |
| 1778193300 | 48.453 | 0.06 | 0.11 | 48.37 | 48.453 | 48.37 | 514 |
| 1778106900 | 48.3978 | 0.11 | 0.23 | 48.49 | 48.49 | 48.32 | 804 |
| 1778020500 | 48.285 | 0.55 | 1.16 | 47.86 | 48.285 | 47.86 | 1210 |
| 1777934100 | 47.7331 | -0.49 | -1.01 | 48.05 | 48.21 | 47.68 | 4736 |
| 1777674900 | 48.22 | 0.15 | 0.30 | 48.16 | 48.24 | 47.98 | 697 |
| 1777588500 | 48.0738 | 0.67 | 1.42 | 47.26 | 48.0738 | 47.26 | 5597 |
| 1777502100 | 47.3992 | -0.72 | -1.49 | 48.05 | 48.05 | 47.3 | 1372 |
| 1777415700 | 48.1171 | 0.13 | 0.28 | 48.14 | 48.14 | 48.1171 | 792 |
| 1777329300 | 47.9846 | 0.2 | 0.43 | 47.75 | 48.12 | 47.75 | 260 |
| 1777070100 | 47.7799 | 0.13 | 0.27 | 47.55 | 47.7799 | 47.55 | 1145 |
| 1776983700 | 47.6496 | -0.33 | -0.69 | 47.88 | 47.88 | 47.6496 | 627 |
| 1776897300 | 47.979 | 0.16 | 0.34 | 48.24 | 48.24 | 47.979 | 236 |
| 1776810900 | 47.8176 | -0.33 | -0.69 | 48.29 | 48.58 | 47.8176 | 248 |
| 1776724500 | 48.1493 | 0.22 | 0.47 | 47.79 | 48.1493 | 47.79 | 330 |
| 1776465300 | 47.9244 | 1.04 | 2.21 | 47.43 | 47.9244 | 47.43 | 72 |
| 1776378900 | 46.8863 | 0.15 | 0.33 | 46.77 | 46.8863 | 46.77 | 53 |
| 1776292500 | 46.7326 | 0.06 | 0.12 | 46.75 | 46.75 | 46.7326 | 154 |
| 1776206100 | 46.6747 | 0.35 | 0.77 | 46.56 | 46.71 | 46.56 | 504 |
| 1776119700 | 46.32 | 0.64 | 1.40 | 45.45 | 46.32 | 45.45 | 1509 |
| 1775860500 | 45.6789 | -0.42 | -0.92 | 46.11 | 46.11 | 45.6299 | 624 |
| 1775774100 | 46.1016 | 0.35 | 0.76 | 45.42 | 46.1016 | 45.42 | 471 |
| 1775687700 | 45.755 | 0.91 | 2.04 | 46.06 | 46.06 | 45.755 | 545 |
| 1775601300 | 44.8417 | 0.08 | 0.17 | 44.56 | 44.8417 | 44.56 | 428 |
| 1775514900 | 44.7639 | 0.26 | 0.59 | 44.43 | 44.7639 | 44.43 | 1171 |
| 1775169300 | 44.4994 | 0.15 | 0.34 | 43.69 | 44.4994 | 43.69 | 294 |
| 1775082900 | 44.349 | 0.28 | 0.63 | 44.29 | 44.349 | 44.29 | 230 |
| 1774996500 | 44.07 | 0.61 | 1.41 | 44.03 | 44.07 | 43.71 | 653 |
| 1774910100 | 43.4572 | -0.02 | -0.05 | 43.86 | 43.86 | 43.43 | 2483 |
| 1774650900 | 43.4796 | -0.8 | -1.80 | 43.97 | 43.97 | 43.4796 | 476 |
| 1774564500 | 44.2768 | -0.23 | -0.52 | 44.06 | 44.48 | 44.06 | 619 |
| 1774478100 | 44.5103 | 0.42 | 0.95 | 44.57 | 44.57 | 44.14 | 672 |
| 1774391700 | 44.0897 | 0.19 | 0.44 | 43.49 | 44.0897 | 43.49 | 151 |
| 1774305300 | 43.8952 | 1 | 2.34 | 43.74 | 44.155 | 43.74 | 370 |
| 1774046100 | 42.892 | -0.52 | -1.21 | 43.51 | 43.51 | 42.892 | 337 |
| 1773959700 | 43.4155 | 0.22 | 0.52 | 43.165 | 43.4155 | 43.165 | 358 |
| 1773873300 | 43.1919 | -0.69 | -1.57 | 43.64 | 43.64 | 43.1919 | 664 |
| 1773786900 | 43.8788 | 0.23 | 0.52 | 43.92 | 43.92 | 43.8788 | 220 |
| 1773700500 | 43.6504 | 0.18 | 0.41 | 43.76 | 43.76 | 43.6504 | 79 |
| 1773441300 | 43.4739 | 0.04 | 0.09 | 43.73 | 43.73 | 43.4 | 1365 |
| 1773354900 | 43.4348 | -0.73 | -1.64 | 43.69 | 43.69 | 43.4348 | 5491 |
| 1773268500 | 44.1602 | -0.09 | -0.19 | 44.02 | 44.1602 | 44.01 | 2391 |
| 1773182100 | 44.2461 | -0.19 | -0.43 | 44.31 | 44.35 | 44.2461 | 947 |
| 1773095700 | 44.4369 | 0 | 0.00 | 43.83 | 44.48 | 43.56 | 5402 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
