Hot Features
프리미엄
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.86 | 24.24 | 23.818 | 42634 | 24.00420794 | SP |
| 4 | 0.34 | 1.44557823129 | 23.52 | 24.24 | 23.12 | 64274 | 23.56439059 | SP |
| 12 | -1.04 | -4.17670682731 | 24.9 | 24.9 | 23.12 | 65407 | 23.98332156 | SP |
| 26 | 0.46 | 1.96581196581 | 23.4 | 26.48 | 23.12 | 63096 | 24.66215887 | SP |
| 52 | 0.4 | 1.70502983802 | 23.46 | 26.48 | 23.0601 | 117616 | 24.09640137 | SP |
| 156 | -1.44 | -5.69169960474 | 25.3 | 26.48 | 20.52 | 289870 | 23.69675981 | SP |
| 260 | 1.56 | 6.99551569507 | 22.3 | 26.48 | 15.6324 | 206456 | 23.29616728 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.96 | -0.17 | -0.70 | 24.16 | 24.19 | 23.96 | 34812 |
| 1738279800 | 24.13 | 0.17 | 0.71 | 24.02 | 24.24 | 24.02 | 43187 |
| 1738193400 | 23.96 | -0.06 | -0.23 | 24.01 | 24.0688 | 23.95 | 37180 |
| 1738107000 | 24.015 | 0.05 | 0.20 | 23.88 | 24.015 | 23.88 | 30354 |
| 1738020600 | 23.9661 | -0 | -0.02 | 23.86 | 23.9859 | 23.8501 | 67638 |
| 1737761400 | 23.97 | 0.11 | 0.45 | 24.01 | 24.0569 | 23.96 | 90951 |
| 1737675000 | 23.8619 | 0 | 0.00 | 23.8619 | 23.8619 | 23.8619 | 0 |
| 1737588600 | 23.8619 | 0.07 | 0.28 | 23.88 | 23.92 | 23.8434 | 60423 |
| 1737502200 | 23.7961 | 0.25 | 1.06 | 23.712 | 23.93 | 23.7 | 79237 |
| 1737156600 | 23.5467 | 0.11 | 0.47 | 23.49 | 23.6258 | 23.49 | 22120 |
| 1737070200 | 23.4371 | -0.16 | -0.69 | 23.47 | 23.5 | 23.404 | 52373 |
| 1736983800 | 23.6 | 0.24 | 1.03 | 23.53 | 23.6 | 23.4659 | 32282 |
| 1736897400 | 23.36 | 0.18 | 0.78 | 23.24 | 23.36 | 23.24 | 34062 |
| 1736811000 | 23.18 | 0 | 0.00 | 23.13 | 23.222325 | 23.12 | 222463 |
| 1736551800 | 23.18 | -0.2 | -0.87 | 23.22 | 23.23 | 23.13 | 113472 |
| 1736379000 | 23.3824 | -0.09 | -0.37 | 23.3696 | 23.41 | 23.3468 | 73931 |
| 1736292600 | 23.47 | 0.04 | 0.17 | 23.66 | 23.66 | 23.46 | 41616 |
| 1736206200 | 23.43 | 0.04 | 0.17 | 23.52 | 23.5497 | 23.43 | 56550 |
| 1735947000 | 23.39 | 0.06 | 0.26 | 23.39 | 23.4327 | 23.325 | 86099 |
| 1735860600 | 23.33 | -0.08 | -0.34 | 23.42 | 23.46 | 23.3 | 100350 |
| 1735687800 | 23.41 | -0.03 | -0.13 | 23.5 | 23.53 | 23.4 | 46781 |
| 1735601400 | 23.44 | -0.12 | -0.51 | 23.49 | 23.53 | 23.42 | 57777 |
| 1735342200 | 23.56 | -0.03 | -0.13 | 23.55 | 23.6242 | 23.48 | 124157 |
| 1735255800 | 23.59 | -0.01 | -0.03 | 23.6 | 23.64 | 23.57 | 59223 |
| 1735077840 | 23.5976 | 0.11 | 0.46 | 23.56 | 23.61 | 23.499 | 28487 |
| 1734996600 | 23.49 | -0.38 | -1.59 | 23.56 | 23.57 | 23.44 | 39385 |
| 1734737400 | 23.87 | 0.07 | 0.30 | 23.76 | 23.96 | 23.76 | 142204 |
| 1734651000 | 23.7988 | 0.06 | 0.25 | 23.9 | 23.9 | 23.77 | 161591 |
| 1734564600 | 23.74 | -0.54 | -2.22 | 24.34 | 24.34 | 23.6994 | 111721 |
| 1734478200 | 24.28 | -0.18 | -0.74 | 24.17 | 24.28 | 24.12 | 32180 |
| 1734391800 | 24.46 | -0.04 | -0.16 | 24.36 | 24.5199 | 24.36 | 27017 |
| 1734132600 | 24.5 | -0.04 | -0.16 | 24.57 | 24.57 | 24.49 | 25211 |
| 1734046200 | 24.5395 | -0.17 | -0.69 | 24.61 | 24.615 | 24.4901 | 99116 |
| 1733959800 | 24.71 | 0.06 | 0.24 | 24.69 | 24.8 | 24.64 | 83979 |
| 1733873400 | 24.65 | -0.15 | -0.60 | 24.6728 | 24.83 | 24.62 | 18846 |
| 1733787000 | 24.8 | 0.17 | 0.69 | 24.75 | 24.87 | 24.7 | 123084 |
| 1733527800 | 24.63 | -0.05 | -0.20 | 24.71 | 24.7477 | 24.57 | 22892 |
| 1733441400 | 24.68 | 0.18 | 0.73 | 24.59 | 24.71 | 24.59 | 51364 |
| 1733355000 | 24.5 | 0.02 | 0.08 | 24.47 | 24.5785 | 24.44 | 126987 |
| 1733268600 | 24.48 | 0.1 | 0.41 | 24.38 | 24.5193 | 24.32 | 61541 |
| 1733182200 | 24.38 | -0.08 | -0.33 | 24.5 | 24.5 | 24.27 | 135890 |
| 1732917840 | 24.46 | -0.09 | -0.37 | 24.26 | 24.51 | 24.26 | 12991 |
| 1732750200 | 24.55 | 0.03 | 0.12 | 24.61 | 24.6981 | 24.41 | 28215 |
| 1732663800 | 24.52 | -0.04 | -0.16 | 24.63 | 24.6723 | 24.5001 | 33305 |
| 1732577400 | 24.56 | -0.02 | -0.08 | 24.64 | 24.7158 | 24.5 | 46697 |
| 1732318200 | 24.58 | 0.11 | 0.45 | 24.47 | 24.58 | 24.461 | 41096 |
| 1732231800 | 24.47 | -0.05 | -0.20 | 24.48 | 24.5613 | 24.45 | 50146 |
| 1732145400 | 24.52 | -0.09 | -0.37 | 24.56 | 24.59 | 24.44 | 114959 |
| 1732059000 | 24.61 | 0.02 | 0.08 | 24.48 | 24.6998 | 24.48 | 66431 |
| 1731972600 | 24.59 | 0.26 | 1.07 | 24.56 | 24.6384 | 24.49 | 34313 |
| 1731713400 | 24.33 | -0.03 | -0.12 | 24.47 | 24.47 | 24.2984 | 114637 |
| 1731627000 | 24.36 | -0.12 | -0.49 | 24.41 | 24.43 | 24.31 | 41001 |
| 1731540600 | 24.48 | -0.02 | -0.08 | 24.54 | 24.54 | 24.4 | 28749 |
| 1731454200 | 24.5 | -0.24 | -0.97 | 24.55 | 24.61 | 24.4 | 37368 |
| 1731367800 | 24.74 | -0.21 | -0.84 | 24.9 | 24.9 | 24.67 | 23528 |
| 1731108600 | 24.95 | -0.34 | -1.34 | 24.98 | 25.0392 | 24.9 | 44895 |
| 1731022200 | 25.29 | 0.28 | 1.12 | 25.2939 | 25.36 | 25.17 | 41077 |
| 1730935800 | 25.01 | -0.29 | -1.15 | 24.9189 | 25.04 | 24.835 | 562463 |
| 1730849400 | 25.3 | 0.21 | 0.84 | 25.25 | 25.3081 | 25.15 | 29465 |
| 1730763000 | 25.09 | 0.11 | 0.44 | 25.12 | 25.233 | 25.0401 | 35576 |
