Hot Features
프리미엄
Invesco Zacks Multi Asset Income ETF (CVY)
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 | 0 | 26.28 | 26.5 | 26.17 | 7768 | 26.29367124 | SP |
| 4 | 1.2 | 4.78468899522 | 25.08 | 26.5 | 24.8255 | 8918 | 25.57377172 | SP |
| 12 | 0.62 | 2.41621200312 | 25.66 | 27.27 | 24.78 | 8287 | 26.01802424 | SP |
| 26 | 0.4 | 1.5455950541 | 25.88 | 27.27 | 24.3 | 6982 | 25.96406667 | SP |
| 52 | 2.76 | 11.7346938776 | 23.52 | 27.27 | 23.28 | 7948 | 25.33413585 | SP |
| 156 | 2.46 | 10.3274559194 | 23.82 | 27.27 | 19.34 | 8260 | 23.28583294 | SP |
| 260 | 3.19 | 13.8155045474 | 23.09 | 27.27 | 10.95 | 12761 | 20.40824841 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1737588600 | 26.17 | -0.28 | -1.06 | 26.35 | 26.3761 | 26.17 | 10180 |
| 1737502200 | 26.45 | 0.12 | 0.46 | 26.5 | 26.5 | 26.33 | 6580 |
| 1737156600 | 26.3289 | 0.02 | 0.09 | 26.28 | 26.49 | 26.26 | 6547 |
| 1737070200 | 26.3048 | 0.12 | 0.48 | 26.17 | 26.39 | 26.155 | 6407 |
| 1736983800 | 26.18 | 0.31 | 1.18 | 26.05 | 26.238657 | 26.05 | 5934 |
| 1736897400 | 25.8749 | 0.37 | 1.47 | 25.67 | 25.919 | 25.6501 | 9247 |
| 1736811000 | 25.5 | 0.23 | 0.89 | 25.27 | 25.5 | 25.27 | 12682 |
| 1736551800 | 25.2748 | -0.17 | -0.67 | 25.59 | 25.59 | 25.23 | 9286 |
| 1736379000 | 25.4452 | 0.03 | 0.10 | 25.35 | 25.46 | 25.228 | 7136 |
| 1736292600 | 25.42 | -0.05 | -0.20 | 25.48 | 25.61 | 25.4 | 5531 |
| 1736206200 | 25.4698 | -0.05 | -0.20 | 25.78 | 25.78 | 25.4698 | 9325 |
| 1735947000 | 25.52 | 0.14 | 0.55 | 25.43 | 25.55 | 25.347 | 8779 |
| 1735860600 | 25.38 | 0.22 | 0.87 | 25.52 | 25.52 | 25.23 | 6596 |
| 1735687800 | 25.16 | 0.2 | 0.80 | 25.1 | 25.25 | 25.07 | 17347 |
| 1735601400 | 24.96 | -0.05 | -0.18 | 25.06 | 25.13 | 24.8255 | 9922 |
| 1735342200 | 25.0062 | -0.22 | -0.89 | 25.08 | 25.165 | 24.91 | 12951 |
| 1735255800 | 25.23 | 0.14 | 0.56 | 25.01 | 25.23 | 25.01 | 20762 |
| 1735077840 | 25.09 | 0.19 | 0.76 | 24.93 | 25.17 | 24.93 | 5363 |
| 1734996600 | 24.9 | -0.22 | -0.86 | 24.88 | 24.94 | 24.821 | 3492 |
| 1734737400 | 25.1169 | 0.31 | 1.24 | 24.78 | 25.249 | 24.78 | 4004 |
| 1734651000 | 24.81 | -0.2 | -0.81 | 25.07 | 25.1733 | 24.81 | 4565 |
| 1734564600 | 25.0116 | -0.68 | -2.64 | 25.74 | 25.84 | 24.88 | 17709 |
| 1734478200 | 25.6902 | -0.21 | -0.81 | 25.8 | 25.8 | 25.625 | 12065 |
| 1734391800 | 25.9005 | -0.22 | -0.86 | 26.12 | 26.12 | 25.9005 | 4519 |
| 1734132600 | 26.125 | -0.1 | -0.38 | 26.29 | 26.29 | 26.1 | 3952 |
| 1734046200 | 26.225 | -0.11 | -0.42 | 26.3 | 26.3 | 26.21 | 3631 |
| 1733959800 | 26.3348 | 0.09 | 0.36 | 26.39 | 26.39 | 26.18 | 26930 |
| 1733873400 | 26.24 | -0.22 | -0.81 | 26.47 | 26.53 | 26.235 | 4633 |
| 1733787000 | 26.4551 | -0 | -0.02 | 26.47 | 26.6835 | 26.4551 | 5714 |
| 1733527800 | 26.4599 | -0.26 | -0.97 | 26.71 | 26.71 | 26.4272 | 3526 |
| 1733441400 | 26.7179 | 0.07 | 0.26 | 26.67 | 26.77 | 26.67 | 4784 |
| 1733355000 | 26.6493 | -0.34 | -1.26 | 27 | 27 | 26.5865 | 7046 |
| 1733268600 | 26.99 | -0.01 | -0.04 | 27.08 | 27.08 | 26.89 | 6006 |
| 1733182200 | 27 | -0.22 | -0.80 | 27.14 | 27.14 | 26.92 | 5580 |
| 1732917840 | 27.2165 | 0.15 | 0.54 | 27.07 | 27.2165 | 27.07 | 4110 |
| 1732750200 | 27.0701 | 0.04 | 0.15 | 27.14 | 27.215 | 27.03 | 9602 |
| 1732663800 | 27.0301 | -0.13 | -0.49 | 27.04 | 27.04 | 26.96 | 4090 |
| 1732577400 | 27.1619 | 0.15 | 0.54 | 27.2 | 27.27 | 27.1619 | 9062 |
| 1732318200 | 27.0147 | 0.29 | 1.09 | 26.79 | 27.02 | 26.79 | 10120 |
| 1732231800 | 26.7224 | 0.21 | 0.78 | 26.66 | 26.7982 | 26.66 | 4892 |
| 1732145400 | 26.5159 | 0.08 | 0.29 | 26.5 | 26.5159 | 26.385 | 7397 |
| 1732059000 | 26.44 | -0.11 | -0.43 | 26.45 | 26.4987 | 26.4 | 9661 |
| 1731972600 | 26.5546 | 0.16 | 0.62 | 26.4 | 26.59 | 26.4 | 7319 |
| 1731713400 | 26.3899 | 0.04 | 0.16 | 26.35 | 26.4944 | 26.335 | 3816 |
| 1731627000 | 26.3468 | -0.03 | -0.13 | 26.47 | 26.47 | 26.01 | 2279 |
| 1731540600 | 26.3815 | 0.07 | 0.27 | 26.4 | 26.47 | 26.32 | 22871 |
| 1731454200 | 26.31 | -0.33 | -1.26 | 26.64 | 26.66 | 26.31 | 7587 |
| 1731367800 | 26.6449 | 0.16 | 0.62 | 26.64 | 26.72 | 26.64 | 3314 |
| 1731108600 | 26.48 | -0.1 | -0.39 | 26.47 | 26.59 | 26.38 | 10003 |
| 1731022200 | 26.5848 | -0.1 | -0.37 | 26.73 | 26.73 | 26.56 | 25192 |
| 1730935800 | 26.6835 | 0.91 | 3.53 | 26.31 | 26.6835 | 26.28 | 7451 |
| 1730849400 | 25.7743 | 0.19 | 0.74 | 25.65 | 25.7743 | 25.65 | 3271 |
| 1730763000 | 25.5848 | 0.14 | 0.57 | 25.54 | 25.72 | 25.54 | 6437 |
| 1730500200 | 25.44 | -0.21 | -0.81 | 25.66 | 25.74 | 25.44 | 4426 |
| 1730413800 | 25.649 | -0.21 | -0.82 | 25.76 | 25.76 | 25.64 | 3780 |
| 1730327400 | 25.86 | 0.16 | 0.62 | 25.77 | 25.92 | 25.77 | 2955 |
| 1730241000 | 25.7 | -0.24 | -0.92 | 25.81 | 25.86 | 25.6707 | 7479 |
| 1730154600 | 25.9398 | 0.06 | 0.23 | 25.88 | 25.9707 | 25.8311 | 11218 |
| 1729895400 | 25.8791 | -0.11 | -0.43 | 26.02 | 26.065 | 25.8701 | 2449 |
| 1729809000 | 25.9898 | 0.14 | 0.54 | 25.96 | 25.99 | 25.84 | 4334 |
