Hot Features
프리미엄
Invesco Bloomberg MVP Multi Factor ETF (BMVP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.743955362678 | 48.39 | 49.1299 | 48.03 | 847 | 48.74532263 | SP |
| 4 | 0.77 | 1.62928480745 | 47.26 | 49.1299 | 46.45 | 1362 | 47.59518491 | SP |
| 12 | -2.17 | -4.32270916335 | 50.2 | 50.9 | 46.45 | 1553 | 48.43154031 | SP |
| 26 | 3.59 | 8.07830783078 | 44.44 | 50.9 | 44.16 | 1503 | 47.53811902 | SP |
| 52 | 6.36 | 15.2627789777 | 41.67 | 50.9 | 41.45 | 1504 | 45.72675002 | SP |
| 156 | 9.939 | 26.0927778215 | 38.091 | 50.9 | 35.03 | 1569 | 43.3882081 | SP |
| 260 | 9.939 | 26.0927778215 | 38.091 | 50.9 | 35.03 | 1569 | 43.3882081 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 48.6303 | -0.4 | -0.82 | 49.04 | 49.04 | 48.5801 | 770 |
| 1738279800 | 49.0327 | 0.51 | 1.04 | 48.67 | 49.1299 | 48.67 | 890 |
| 1738193400 | 48.5275 | -0.04 | -0.08 | 48.53 | 48.53 | 48.49 | 569 |
| 1738107000 | 48.5663 | -0.35 | -0.73 | 48.9 | 48.9 | 48.5663 | 1115 |
| 1738020600 | 48.921 | 0.36 | 0.74 | 48.39 | 48.921 | 48.39 | 890 |
| 1737761400 | 48.5602 | 0.07 | 0.14 | 48.41 | 48.62 | 48.41 | 1197 |
| 1737675000 | 48.4946 | 0 | 0.00 | 48.4946 | 48.4946 | 48.4946 | 0 |
| 1737588600 | 48.4946 | -0.24 | -0.48 | 48.62 | 48.62 | 48.4946 | 424 |
| 1737502200 | 48.7302 | 0.48 | 1.00 | 48.49 | 48.7302 | 48.49 | 590 |
| 1737156600 | 48.2479 | 0.15 | 0.31 | 48.4 | 48.42 | 48.2479 | 332 |
| 1737070200 | 48.0966 | 0.42 | 0.87 | 47.69 | 48.0966 | 47.675 | 4360 |
| 1736983800 | 47.6808 | 0.37 | 0.78 | 47.93 | 47.93 | 47.606 | 616 |
| 1736897400 | 47.3105 | 0.42 | 0.90 | 47 | 47.3105 | 47 | 69 |
| 1736811000 | 46.8892 | 0.36 | 0.77 | 46.45 | 46.9 | 46.45 | 2026 |
| 1736551800 | 46.53 | -0.55 | -1.17 | 46.86 | 46.86 | 46.46 | 4238 |
| 1736379000 | 47.0804 | 0.22 | 0.47 | 46.78 | 47.0804 | 46.6148 | 305 |
| 1736292600 | 46.8612 | -0.02 | -0.04 | 46.99 | 47.035 | 46.8612 | 386 |
| 1736206200 | 46.8821 | -0.24 | -0.50 | 47.26 | 47.37 | 46.8483 | 4385 |
| 1735947000 | 47.1194 | 0.35 | 0.75 | 46.97 | 47.17 | 46.97 | 2109 |
| 1735860600 | 46.7664 | -0.08 | -0.18 | 47.2 | 47.2 | 46.7664 | 1603 |
| 1735687800 | 46.8486 | -0.01 | -0.02 | 46.88 | 46.9 | 46.8486 | 658 |
| 1735601400 | 46.8597 | -0.35 | -0.74 | 46.89 | 46.94 | 46.7938 | 1709 |
| 1735342200 | 47.207 | -0.35 | -0.74 | 47.42 | 47.58 | 47.08 | 1584 |
| 1735255800 | 47.5612 | 0.11 | 0.24 | 47.23 | 47.58 | 47.23 | 1031 |
| 1735077840 | 47.449 | 0.31 | 0.67 | 47.15 | 47.449 | 47.15 | 74 |
| 1734996600 | 47.135 | -0.12 | -0.25 | 46.83 | 47.135 | 46.7309 | 1055 |
| 1734737400 | 47.2517 | 0.49 | 1.04 | 46.67 | 47.2517 | 46.67 | 862 |
| 1734651000 | 46.764 | -0.21 | -0.44 | 47.12 | 47.12 | 46.764 | 838 |
| 1734564600 | 46.9729 | -0.93 | -1.94 | 48 | 48 | 46.9729 | 1369 |
| 1734478200 | 47.9022 | -0.3 | -0.63 | 48.07 | 48.07 | 47.8 | 7575 |
| 1734391800 | 48.2051 | -0.15 | -0.32 | 48.39 | 48.41 | 48.2051 | 434 |
| 1734132600 | 48.3585 | -0.02 | -0.04 | 48.46 | 48.46 | 48.3585 | 276 |
| 1734046200 | 48.3775 | -0.2 | -0.42 | 48.51 | 48.6 | 48.3775 | 7841 |
| 1733959800 | 48.5804 | -0.27 | -0.56 | 49.08 | 49.08 | 48.5804 | 107 |
| 1733873400 | 48.855 | -0.28 | -0.57 | 49.04 | 49.0849 | 48.855 | 988 |
| 1733787000 | 49.1368 | -0.7 | -1.40 | 49.86 | 49.86 | 49.12 | 1140 |
| 1733527800 | 49.832 | -0.23 | -0.46 | 50.1835 | 50.1835 | 49.832 | 232 |
| 1733441400 | 50.0615 | -0.19 | -0.38 | 50.22 | 50.22 | 50.0615 | 831 |
| 1733355000 | 50.2524 | -0.07 | -0.13 | 50.28 | 50.28 | 50.1599 | 2014 |
| 1733268600 | 50.3195 | -0.07 | -0.14 | 50.43 | 50.43 | 50.28 | 4061 |
| 1733182200 | 50.3881 | -0.4 | -0.78 | 50.73 | 50.9 | 50.32 | 2584 |
| 1732917840 | 50.7844 | 0.19 | 0.37 | 50.78 | 50.7844 | 50.78 | 34 |
| 1732750200 | 50.5974 | -0.01 | -0.01 | 50.78 | 50.78 | 50.5974 | 383 |
| 1732663800 | 50.6044 | 0.28 | 0.55 | 50.38 | 50.6044 | 50.38 | 690 |
| 1732577400 | 50.3276 | 0.21 | 0.41 | 50.41 | 50.41 | 50.21 | 1359 |
| 1732318200 | 50.1204 | 0.29 | 0.58 | 50 | 50.1387 | 50 | 2520 |
| 1732231800 | 49.829 | 0.66 | 1.35 | 49.34 | 49.829 | 49.34 | 158 |
| 1732145400 | 49.1662 | 0.3 | 0.61 | 48.91 | 49.1662 | 48.76 | 2062 |
| 1732059000 | 48.8677 | -0.09 | -0.19 | 48.92 | 48.929 | 48.8677 | 907 |
| 1731972600 | 48.9618 | 0.06 | 0.12 | 48.88 | 49.04 | 48.85 | 1179 |
| 1731713400 | 48.9037 | -0.26 | -0.54 | 49 | 49 | 48.82 | 4590 |
| 1731627000 | 49.1671 | -0.68 | -1.36 | 49.63 | 49.63 | 49.1671 | 718 |
| 1731540600 | 49.8445 | -0.12 | -0.24 | 49.97 | 49.9939 | 49.8445 | 1811 |
| 1731454200 | 49.9649 | -0.23 | -0.46 | 50.31 | 50.31 | 49.9649 | 2762 |
| 1731367800 | 50.1975 | 0.15 | 0.29 | 50.2 | 50.2593 | 50.1975 | 556 |
| 1731108600 | 50.0509 | 0.65 | 1.32 | 49.85 | 50.0931 | 49.8127 | 1973 |
| 1731022200 | 49.3989 | 0.05 | 0.10 | 49.4251 | 49.44 | 49.3989 | 206 |
| 1730935800 | 49.3512 | 0.86 | 1.77 | 49.42 | 49.42 | 49.165 | 254 |
| 1730849400 | 48.4916 | 0.58 | 1.21 | 47.83 | 48.4916 | 47.83 | 228 |
| 1730763000 | 47.913 | 0.09 | 0.18 | 48.01 | 48.01 | 47.8606 | 1805 |
