Hot Features
프리미엄
Invesco Russell 1000 Equal Weight ETF (EQAL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -2.06812652068 | 49.32 | 49.55 | 47.5801 | 29993 | 48.40831672 | SP |
| 4 | -2.13 | -4.22367638311 | 50.43 | 50.515 | 47.5801 | 27532 | 49.54942385 | SP |
| 12 | -2.46 | -4.8463356974 | 50.76 | 50.88 | 47.5801 | 31896 | 49.35180572 | SP |
| 26 | 1.57 | 3.35972608603 | 46.73 | 52.18 | 45.6501 | 26335 | 49.43886227 | SP |
| 52 | 3.49 | 7.78844008034 | 44.81 | 52.18 | 43.26 | 26309 | 47.28258474 | SP |
| 156 | 3.31 | 7.35719048677 | 44.99 | 52.18 | 36.28 | 52379 | 42.5675944 | SP |
| 260 | 18.71 | 63.2308212234 | 29.59 | 52.18 | 20.33 | 62113 | 40.60153756 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 48.3 | 0.46 | 0.96 | 47.81 | 48.414 | 47.5801 | 37113 |
| 1741131000 | 47.84 | -0.65 | -1.34 | 48.23 | 48.48 | 47.59 | 41257 |
| 1741044600 | 48.49 | -0.79 | -1.60 | 49.55 | 49.55 | 48.285 | 28618 |
| 1740785400 | 49.28 | 0.48 | 0.98 | 48.81 | 49.3 | 48.7 | 17285 |
| 1740699000 | 48.8 | -0.42 | -0.85 | 49.32 | 49.4299 | 48.765 | 25690 |
| 1740612600 | 49.22 | -0.06 | -0.12 | 49.44 | 49.66 | 49.14 | 11534 |
| 1740526200 | 49.28 | -0.18 | -0.36 | 49.39 | 49.4845 | 49.02 | 23115 |
| 1740439800 | 49.46 | 0.02 | 0.04 | 49.62 | 49.63 | 49.185 | 39154 |
| 1740180600 | 49.4392 | -0.82 | -1.63 | 50.36 | 50.36 | 49.33 | 16072 |
| 1740094200 | 50.2584 | -0.19 | -0.38 | 50.29 | 50.3 | 49.921 | 19588 |
| 1740007800 | 50.45 | -0.06 | -0.12 | 50.35 | 50.47 | 50.27 | 21307 |
| 1739921400 | 50.51 | 0.38 | 0.77 | 50.28 | 50.515 | 50.245 | 91807 |
| 1739575800 | 50.1251 | -0.01 | -0.02 | 50.29 | 50.4266 | 50.1 | 42392 |
| 1739489400 | 50.135 | 0.58 | 1.18 | 49.73 | 50.135 | 49.73 | 13121 |
| 1739403000 | 49.5516 | -0.32 | -0.64 | 49.38 | 49.64 | 49.38 | 12329 |
| 1739316600 | 49.8705 | -0.09 | -0.18 | 49.76 | 49.902 | 49.7198 | 25732 |
| 1739230200 | 49.96 | 0.19 | 0.39 | 50.12 | 50.12 | 49.8066 | 18424 |
| 1738971000 | 49.7661 | -0.35 | -0.71 | 50.18 | 50.2599 | 49.75 | 13513 |
| 1738884600 | 50.12 | -0.05 | -0.10 | 50.43 | 50.43 | 49.8574 | 25048 |
| 1738798200 | 50.17 | 0.27 | 0.54 | 49.94 | 50.21 | 49.7701 | 34684 |
| 1738711800 | 49.9 | 0.26 | 0.52 | 49.66 | 49.91 | 49.66 | 22146 |
| 1738625400 | 49.64 | -0.31 | -0.62 | 49.23 | 49.88 | 48.9697 | 24303 |
| 1738366200 | 49.95 | -0.35 | -0.70 | 50.43 | 50.53 | 49.95 | 20873 |
| 1738279800 | 50.3 | 0.52 | 1.04 | 50.19 | 50.51 | 50.08 | 39269 |
| 1738193400 | 49.78 | -0.18 | -0.36 | 50.02 | 50.11 | 49.715 | 16065 |
| 1738107000 | 49.96 | -0.14 | -0.28 | 50.14 | 50.2099 | 49.9001 | 25798 |
| 1738020600 | 50.1 | -0.33 | -0.65 | 49.98 | 50.2699 | 49.9106 | 71267 |
| 1737761400 | 50.4266 | 0.24 | 0.47 | 50.54 | 50.64 | 50.36 | 20334 |
| 1737675000 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
| 1737588600 | 50.19 | -0.29 | -0.57 | 50.63 | 50.63 | 50.19 | 41597 |
| 1737502200 | 50.48 | 0.55 | 1.10 | 50.25 | 50.51 | 50.24 | 24663 |
| 1737156600 | 49.93 | 0.23 | 0.46 | 49.94 | 50.09 | 49.9172 | 50139 |
| 1737070200 | 49.7 | 0.42 | 0.85 | 49.38 | 49.75 | 49.28 | 31111 |
| 1736983800 | 49.28 | 0.53 | 1.09 | 49.59 | 49.6383 | 49.1898 | 17640 |
| 1736897400 | 48.75 | 0.4 | 0.83 | 48.59 | 48.86 | 48.44 | 14713 |
| 1736811000 | 48.35 | 0.41 | 0.86 | 47.81 | 48.36 | 47.75 | 50005 |
| 1736551800 | 47.94 | -0.64 | -1.32 | 48.28 | 48.28 | 47.8852 | 30417 |
| 1736379000 | 48.58 | -0.04 | -0.08 | 48.44 | 48.5819 | 48.22 | 29847 |
| 1736292600 | 48.62 | -0.21 | -0.43 | 48.97 | 49.14 | 48.46 | 34276 |
| 1736206200 | 48.83 | 0.03 | 0.06 | 49.06 | 49.265 | 48.76 | 34368 |
| 1735947000 | 48.8 | 0.45 | 0.93 | 48.51 | 48.8699 | 48.34 | 25870 |
| 1735860600 | 48.35 | 0.05 | 0.10 | 48.67 | 48.77 | 48.19 | 28899 |
| 1735687800 | 48.3 | 0.1 | 0.21 | 48.33 | 48.53 | 48.175 | 55659 |
| 1735601400 | 48.2 | -0.39 | -0.80 | 48.27 | 48.312 | 47.8099 | 30747 |
| 1735342200 | 48.59 | -0.38 | -0.78 | 48.76 | 48.84 | 48.35 | 24492 |
| 1735255800 | 48.97 | 0.16 | 0.33 | 48.66 | 48.98 | 48.61 | 91924 |
| 1735077840 | 48.81 | 0.31 | 0.64 | 48.51 | 48.81 | 48.465 | 16463 |
| 1734996600 | 48.5 | -0.07 | -0.14 | 48.27 | 48.5 | 48.03 | 62212 |
| 1734737400 | 48.57 | 0.56 | 1.17 | 47.82 | 48.95 | 47.801 | 26994 |
| 1734651000 | 48.01 | -0.18 | -0.37 | 48.46 | 48.71 | 48.01 | 22665 |
| 1734564600 | 48.19 | -1.63 | -3.27 | 49.83 | 49.93 | 48.1716 | 46905 |
| 1734478200 | 49.82 | -0.46 | -0.91 | 50.06 | 50.07 | 49.75 | 38167 |
| 1734391800 | 50.28 | -0.18 | -0.36 | 50.44 | 50.6277 | 50.28 | 16894 |
| 1734132600 | 50.46 | -0.18 | -0.36 | 50.71 | 50.71 | 50.36 | 36985 |
| 1734046200 | 50.64 | -0.14 | -0.27 | 50.76 | 50.88 | 50.63 | 40879 |
| 1733959800 | 50.7789 | 0.14 | 0.27 | 50.88 | 50.88 | 50.6732 | 26132 |
| 1733873400 | 50.64 | -0.4 | -0.78 | 51.04 | 51.04 | 50.6 | 23203 |
| 1733787000 | 51.04 | -0.28 | -0.55 | 51.47 | 51.515 | 51.0301 | 7259 |
| 1733527800 | 51.3201 | -0.1 | -0.19 | 51.57 | 51.57 | 51.21 | 30448 |
