Hot Features
프리미엄
Invesco S&P Emerging Markets Momentum ETF (EEMO)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.1862396204 | 16.86 | 16.91 | 16.5613 | 3286 | 16.66038448 | SP |
| 4 | -0.29 | -1.71091445428 | 16.95 | 17.45 | 16.5613 | 4541 | 17.08380494 | SP |
| 12 | -0.2201 | -1.30390222807 | 16.8801 | 17.74 | 16.5613 | 5523 | 17.16646624 | SP |
| 26 | 0.4 | 2.46002460025 | 16.26 | 17.74 | 15.63 | 3876 | 17.06273782 | SP |
| 52 | 2.53 | 17.9051663128 | 14.13 | 17.74 | 13.7747 | 3811 | 16.40834427 | SP |
| 156 | -1.46 | -8.05739514349 | 18.12 | 18.26 | 12.8 | 2455 | 15.80471396 | SP |
| 260 | -0.44 | -2.5730994152 | 17.1 | 22.81 | 10.03 | 3765 | 16.99847023 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 16.650099 | -0.08 | -0.48 | 16.79 | 16.79 | 16.62 | 13213 |
| 1730500200 | 16.73 | 0.13 | 0.77 | 16.76 | 16.76 | 16.73 | 1151 |
| 1730413800 | 16.602599 | -0.15 | -0.92 | 16.68 | 16.68 | 16.5613 | 1321 |
| 1730327400 | 16.756 | -0.14 | -0.82 | 16.739999 | 16.765 | 16.739999 | 308 |
| 1730241000 | 16.8942 | 0.02 | 0.14 | 16.86 | 16.91 | 16.86 | 439 |
| 1730154600 | 16.8711 | -0.03 | -0.18 | 16.95 | 16.95 | 16.81 | 4838 |
| 1729895400 | 16.9011 | -0.04 | -0.23 | 16.94985 | 16.98 | 16.8908 | 1191 |
| 1729809000 | 16.9393 | 0.04 | 0.24 | 16.97 | 16.97 | 16.88 | 3551 |
| 1729722600 | 16.8994 | -0.15 | -0.86 | 16.97 | 16.97 | 16.8994 | 4514 |
| 1729636200 | 17.0452 | -0.14 | -0.83 | 17.11 | 17.11 | 17.0452 | 379 |
| 1729549800 | 17.1881 | -0.11 | -0.61 | 17.23 | 17.23 | 17.1721 | 4672 |
| 1729290600 | 17.2931 | 0.02 | 0.13 | 17.3179 | 17.3179 | 17.28 | 5209 |
| 1729204200 | 17.27 | -0.05 | -0.29 | 17.35 | 17.35 | 17.27 | 771 |
| 1729117800 | 17.3201 | 0.09 | 0.50 | 17.45 | 17.45 | 17.3201 | 9474 |
| 1729031400 | 17.2337 | -0.13 | -0.72 | 17.41 | 17.41 | 17.22 | 1532 |
| 1728945000 | 17.3593 | 0.06 | 0.32 | 17.34 | 17.3719 | 17.28 | 9925 |
| 1728685800 | 17.3032 | 0.13 | 0.78 | 17.22 | 17.3032 | 17.22 | 2393 |
| 1728599400 | 17.1701 | -0.09 | -0.52 | 17.21 | 17.21 | 17.1621 | 608 |
| 1728513000 | 17.26 | 0.1 | 0.57 | 17.24 | 17.26 | 17.24 | 635 |
| 1728426600 | 17.1628 | 0.41 | 2.43 | 16.95 | 17.19 | 16.95 | 24704 |
| 1728340200 | 16.7555 | -0.16 | -0.95 | 16.92 | 16.92 | 16.7555 | 1836 |
| 1728081000 | 16.9169 | 0.05 | 0.32 | 16.97 | 16.97 | 16.87 | 599 |
| 1727994600 | 16.8629 | -0.14 | -0.84 | 16.9 | 16.9 | 16.8501 | 1186 |
| 1727908200 | 17.0061 | -0.03 | -0.19 | 17.1 | 17.1 | 16.93 | 5229 |
| 1727821800 | 17.0384 | -0.15 | -0.88 | 17.27 | 17.27 | 17 | 16116 |
| 1727735400 | 17.19 | -0.27 | -1.55 | 17.25 | 17.36 | 17.12 | 98872 |
| 1727476200 | 17.46 | -0.17 | -0.99 | 17.63 | 17.63 | 17.46 | 1317 |
| 1727389800 | 17.634 | 0.27 | 1.58 | 17.74 | 17.74 | 17.605 | 1928 |
| 1727303400 | 17.36 | -0.14 | -0.78 | 17.5 | 17.5 | 17.36 | 1940 |
| 1727217000 | 17.4959 | 0.21 | 1.19 | 17.37 | 17.71 | 17.37 | 10267 |
| 1727130600 | 17.29 | -0.04 | -0.21 | 17.23 | 17.3107 | 17.23 | 1126 |
| 1726871400 | 17.3271 | 0.05 | 0.30 | 17.31 | 17.38 | 17.31 | 543 |
| 1726785000 | 17.2755 | 0.2 | 1.16 | 17.185 | 17.3199 | 17.185 | 9191 |
| 1726698600 | 17.0771 | -0.05 | -0.29 | 17.12 | 17.1226 | 17.0771 | 741 |
| 1726612200 | 17.1266 | -0.01 | -0.08 | 17.17 | 17.22 | 17.1266 | 771 |
| 1726525800 | 17.1403 | 0.02 | 0.09 | 17.15 | 17.15 | 17.1403 | 163 |
| 1726266600 | 17.1251 | 0.06 | 0.34 | 17.08 | 17.1332 | 17.08 | 751 |
| 1726180200 | 17.0663 | 0.28 | 1.67 | 16.9 | 17.09 | 16.9 | 387 |
| 1726093800 | 16.7859 | 0.03 | 0.19 | 16.77 | 16.7859 | 16.649999 | 856 |
| 1726007400 | 16.7548 | -0.08 | -0.45 | 16.88 | 16.88 | 16.649999 | 8939 |
| 1725921000 | 16.8313 | 0.15 | 0.88 | 16.83 | 16.865 | 16.7408 | 4477 |
| 1725661800 | 16.684999 | -0.32 | -1.88 | 16.76 | 16.76 | 16.684999 | 267 |
| 1725575400 | 17.0044 | -0.08 | -0.47 | 17.07 | 17.07 | 16.99 | 1885 |
| 1725489000 | 17.0844 | 0.01 | 0.06 | 17.04 | 17.1299 | 17.04 | 1307 |
| 1725402600 | 17.0743 | -0.28 | -1.64 | 17.28 | 17.28 | 17.07 | 1550 |
| 1725057000 | 17.3584 | 0.08 | 0.44 | 17.33 | 17.3584 | 17.29 | 28445 |
| 1724970600 | 17.282 | 0.01 | 0.07 | 17.3 | 17.36 | 17.18 | 4066 |
| 1724884200 | 17.2696 | -0.06 | -0.36 | 17.29 | 17.32 | 17.2112 | 5898 |
| 1724797800 | 17.3316 | 0.04 | 0.23 | 17.24 | 17.3316 | 17.24 | 851 |
| 1724711400 | 17.2919 | -0.02 | -0.13 | 17.34 | 17.34 | 17.16 | 14444 |
| 1724452200 | 17.315 | 0.22 | 1.26 | 17.3208 | 17.33 | 17.27 | 1398 |
| 1724365800 | 17.0988 | -0.14 | -0.84 | 17.1799 | 17.1799 | 17.06 | 900 |
| 1724279400 | 17.2435 | 0.03 | 0.17 | 17.21 | 17.3099 | 17.2 | 3714 |
| 1724193000 | 17.2143 | -0.15 | -0.88 | 17.31 | 17.31 | 17.19 | 1906 |
| 1724106600 | 17.3672 | 0.09 | 0.51 | 17.27 | 17.37 | 17.27 | 1845 |
| 1723847400 | 17.2795 | 0.18 | 1.06 | 17.13 | 17.2795 | 17.13 | 1138 |
| 1723761000 | 17.0984 | 0.21 | 1.25 | 16.93 | 17.13 | 16.93 | 1403 |
| 1723674600 | 16.888 | -0.04 | -0.24 | 16.87 | 16.888 | 16.8296 | 1030 |
| 1723588200 | 16.9292 | 0.09 | 0.52 | 16.8801 | 16.93 | 16.8801 | 1299 |
| 1723501800 | 16.8408 | 0.08 | 0.48 | 16.76 | 16.8946 | 16.76 | 2546 |
| 1723242600 | 16.76 | 0.08 | 0.47 | 16.67 | 16.8 | 16.649999 | 1157 |
| 1723156200 | 16.681999 | 0.29 | 1.80 | 16.53 | 16.69 | 16.53 | 4380 |
| 1723069800 | 16.3873 | 0.28 | 1.76 | 16.61 | 16.62 | 16.3873 | 4430 |
| 1722983400 | 16.1046 | 0.1 | 0.63 | 16.07 | 16.129999 | 16.01 | 1005 |
| 1722897000 | 16.003799 | -0.7 | -4.16 | 15.86 | 16.0399 | 15.63 | 8689 |
