Hot Features
프리미엄
Invesco Russell 1000 Equal Weight ETF (EQAL)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.862613086472 | 47.53 | 48.42 | 47.12 | 42338 | 48.01256968 | SP |
| 4 | -1.69 | -3.46240524483 | 48.81 | 49.55 | 46.1 | 43604 | 47.67149998 | SP |
| 12 | -1.39 | -2.86538857967 | 48.51 | 50.64 | 46.1 | 34469 | 48.77124305 | SP |
| 26 | -1.48 | -3.04526748971 | 48.6 | 52.18 | 46.1 | 29813 | 49.21118421 | SP |
| 52 | 1.1 | 2.39026510213 | 46.02 | 52.18 | 43.26 | 27676 | 47.44224177 | SP |
| 156 | 0.78 | 1.68321104877 | 46.34 | 52.18 | 36.28 | 48276 | 42.34877234 | SP |
| 260 | 23.1 | 96.1698584513 | 24.02 | 52.18 | 22.721 | 59502 | 41.56481104 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201000 | 47.12 | -0.7 | -1.46 | 47.8 | 47.8 | 47 | 24685 |
| 1743114600 | 47.82 | -0.14 | -0.29 | 47.9 | 48.11 | 47.64 | 19532 |
| 1743028200 | 47.96 | -0.21 | -0.44 | 48.21 | 48.305 | 47.895 | 116376 |
| 1742941800 | 48.17 | -0.16 | -0.33 | 48.42 | 48.42 | 48.04 | 24378 |
| 1742855400 | 48.3292 | 0.67 | 1.40 | 47.91 | 48.3499 | 47.91 | 36111 |
| 1742596200 | 47.66 | -0.26 | -0.53 | 47.53 | 47.69 | 47.41 | 15295 |
| 1742509800 | 47.9156 | -0.11 | -0.24 | 47.78 | 48.17 | 47.78 | 21187 |
| 1742423400 | 48.03 | 0.38 | 0.80 | 47.71 | 48.2 | 47.71 | 20577 |
| 1742337000 | 47.65 | -0.26 | -0.54 | 47.77 | 47.7949 | 47.4973 | 18589 |
| 1742250600 | 47.911 | 0.69 | 1.46 | 47.24 | 48.081 | 47.24 | 119265 |
| 1741991400 | 47.22 | 0.94 | 2.03 | 46.68 | 47.26 | 46.6 | 143924 |
| 1741905000 | 46.28 | -0.54 | -1.15 | 46.75 | 46.91 | 46.1 | 36608 |
| 1741818600 | 46.82 | -0.08 | -0.17 | 47.19 | 47.26 | 46.5469 | 26219 |
| 1741732200 | 46.9 | -0.42 | -0.89 | 47.35 | 47.36 | 46.62 | 78792 |
| 1741645800 | 47.32 | -0.83 | -1.72 | 47.73 | 47.9901 | 47 | 24276 |
| 1741390200 | 48.15 | 0.5 | 1.05 | 47.64 | 48.27 | 47.405 | 28306 |
| 1741303800 | 47.65 | -0.65 | -1.35 | 47.87 | 48.1332 | 47.4901 | 18368 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
