Hot Features
프리미엄
Invesco S&P 100 Equal Weight ETF (EQWL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -0.709584533114 | 97.24 | 99.07 | 89.1616 | 154227 | 93.53029859 | SP |
| 4 | -5.4 | -5.29671407553 | 101.95 | 105.0393 | 89.1616 | 84033 | 98.75124351 | SP |
| 12 | -7.83 | -7.50143705691 | 104.38 | 108.4381 | 89.1616 | 80980 | 103.30994203 | SP |
| 26 | -6.06 | -5.90585712893 | 102.61 | 108.4381 | 89.1616 | 75678 | 103.59328603 | SP |
| 52 | 3.96 | 4.27691975375 | 92.59 | 108.4381 | 89.1616 | 58928 | 100.88234409 | SP |
| 156 | 14.16 | 17.186551766 | 82.39 | 108.4381 | 65.91 | 38918 | 91.45367329 | SP |
| 260 | 45.63 | 89.6111547526 | 50.92 | 108.4381 | 49.83 | 25022 | 90.39635659 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410600 | 96.55 | 1.2 | 1.26 | 95.28 | 97.0705 | 94.4774 | 98967 |
| 1744324200 | 95.35 | -3.4 | -3.44 | 97.11 | 97.11 | 93.125 | 86312 |
| 1744237800 | 98.75 | 7.13 | 7.78 | 90.4 | 99.07 | 90.2101 | 82010 |
| 1744151400 | 91.62 | -1.31 | -1.41 | 95.61 | 95.9492 | 90.0788 | 232109 |
| 1744065000 | 92.93 | -0.42 | -0.45 | 90.29 | 96.5201 | 89.1616 | 171973 |
| 1743805800 | 93.35 | -5.88 | -5.93 | 97.24 | 97.3445 | 93.0899 | 192380 |
| 1743719400 | 99.23 | -4.26 | -4.12 | 100.77 | 101.24 | 99.0981 | 96015 |
| 1743633000 | 103.49 | 0.56 | 0.54 | 102.13 | 103.69463 | 102.13 | 52541 |
| 1743546600 | 102.93 | -0.16 | -0.16 | 102.71 | 103.2199 | 101.8989 | 37197 |
| 1743460200 | 103.09 | 0.92 | 0.90 | 101.29 | 103.1456 | 101.0301 | 69771 |
| 1743201000 | 102.17 | -1.66 | -1.60 | 103.66 | 103.66 | 101.9107 | 70702 |
| 1743114600 | 103.83 | -0.33 | -0.32 | 103.89 | 104.4152 | 103.5 | 92747 |
| 1743028200 | 104.16 | -0.41 | -0.39 | 104.71 | 105.0393 | 103.7981 | 37971 |
| 1742941800 | 104.57 | -0.02 | -0.02 | 104.76 | 104.79 | 104.1504 | 70819 |
| 1742855400 | 104.59 | 0.88 | 0.85 | 104.08 | 104.825 | 103.87 | 58453 |
| 1742596200 | 103.71 | -0.22 | -0.21 | 103.13 | 103.73 | 102.7 | 41240 |
| 1742509800 | 103.93 | -0.25 | -0.24 | 103.61 | 104.4299 | 103.4501 | 36459 |
| 1742423400 | 104.18 | 0.68 | 0.66 | 103.72 | 104.5124 | 103.4 | 54274 |
| 1742337000 | 103.5 | -0.59 | -0.57 | 103.97 | 103.99 | 103.14 | 55422 |
| 1742250600 | 104.09 | 1.14 | 1.11 | 102.95 | 104.36 | 102.95 | 69846 |
| 1741991400 | 102.95 | 1.52 | 1.50 | 101.95 | 102.97 | 101.93 | 66070 |
| 1741905000 | 101.43 | -0.76 | -0.74 | 102.29 | 102.59 | 101.11 | 51252 |
| 1741818600 | 102.19 | -0.28 | -0.27 | 102.87 | 102.9099 | 101.43 | 83188 |
| 1741732200 | 102.47 | -1.59 | -1.53 | 103.51 | 103.57 | 101.7772 | 106791 |
| 1741645800 | 104.06 | -1.71 | -1.62 | 104.52 | 105.06 | 103.05 | 151480 |
| 1741390200 | 105.77 | 0.92 | 0.88 | 104.38 | 105.77 | 104.11 | 72452 |
| 1741303800 | 104.85 | -1.01 | -0.95 | 104.91 | 105.44 | 104.165 | 70640 |
| 1741217400 | 105.86 | 1.11 | 1.06 | 104.79 | 106.0823 | 104.4355 | 55974 |
| 1741131000 | 104.75 | -2.19 | -2.05 | 106.38 | 106.38 | 104.42 | 228064 |
| 1741044600 | 106.94 | -0.92 | -0.85 | 108 | 108.4381 | 106.26 | 61402 |
| 1740785400 | 107.86 | 1.6 | 1.51 | 106.57 | 107.87 | 106.0001 | 60062 |
| 1740699000 | 106.26 | -0.45 | -0.42 | 106.89 | 107.44 | 106.13 | 87139 |
| 1740612600 | 106.71 | -0.39 | -0.36 | 107.4 | 107.51 | 106.35 | 88792 |
| 1740526200 | 107.1 | -0.01 | -0.01 | 107.23 | 107.4985 | 106.51 | 59486 |
| 1740439800 | 107.11 | 0.23 | 0.22 | 107.15 | 107.5084 | 106.7701 | 176302 |
| 1740180600 | 106.88 | -1.18 | -1.09 | 108.05 | 108.05 | 106.6908 | 48342 |
| 1740094200 | 108.06 | -0.22 | -0.20 | 108.1 | 108.105 | 107.3 | 89593 |
| 1740007800 | 108.28 | 0.36 | 0.33 | 107.69 | 108.28 | 107.5598 | 82908 |
| 1739921400 | 107.92 | 0.6 | 0.56 | 107.48 | 107.92 | 107.2685 | 72178 |
| 1739575800 | 107.32 | -0.16 | -0.15 | 107.65 | 107.8068 | 107.1918 | 45917 |
| 1739489400 | 107.48 | 0.71 | 0.66 | 107.06 | 107.54 | 106.879 | 41495 |
| 1739403000 | 106.77 | 0.16 | 0.15 | 106 | 107.21 | 105.99 | 73105 |
| 1739316600 | 106.61 | 0.39 | 0.37 | 105.87 | 106.784 | 105.87 | 79420 |
| 1739230200 | 106.22 | 0.45 | 0.43 | 106.26 | 106.26 | 105.65 | 66458 |
| 1738971000 | 105.77 | -0.78 | -0.73 | 106.74 | 106.74 | 105.56 | 79416 |
| 1738884600 | 106.55 | 0.06 | 0.06 | 106.82 | 106.82 | 106.04 | 57127 |
| 1738798200 | 106.49 | 0.51 | 0.48 | 106.15 | 106.5099 | 105.66 | 50399 |
| 1738711800 | 105.98 | 0.09 | 0.09 | 105.69 | 106.085 | 105.59 | 55917 |
| 1738625400 | 105.889 | -0.52 | -0.49 | 104.82 | 106.25 | 104.69 | 136268 |
| 1738366200 | 106.41 | -0.68 | -0.63 | 107.19 | 107.46 | 106.277 | 70777 |
| 1738279800 | 107.09 | 0.79 | 0.74 | 106.76 | 107.34 | 106.495 | 60081 |
| 1738193400 | 106.3 | -0.23 | -0.22 | 106.61 | 106.9 | 106.09 | 44780 |
| 1738107000 | 106.53 | -0.59 | -0.55 | 107.13 | 107.13 | 106.465 | 57028 |
| 1738020600 | 107.12 | 0.69 | 0.65 | 105.68 | 107.2 | 105.68 | 61763 |
| 1737761400 | 106.43 | 0.99 | 0.94 | 106.45 | 106.6842 | 106.25 | 56854 |
| 1737675000 | 105.44 | 0 | 0.00 | 105.44 | 105.44 | 105.44 | 0 |
| 1737588600 | 105.44 | -0.23 | -0.22 | 105.91 | 105.91 | 105.394 | 106291 |
| 1737502200 | 105.67 | 1.23 | 1.18 | 105.01 | 105.67 | 105.01 | 56261 |
| 1737156600 | 104.44 | 0.91 | 0.88 | 104.38 | 104.6 | 103.89 | 108986 |
| 1737070200 | 103.53 | 0.32 | 0.31 | 103.18 | 103.629 | 102.915 | 111957 |
| 1736983800 | 103.21 | 1.32 | 1.30 | 103.13 | 103.4099 | 102.8573 | 24229 |
| 1736897400 | 101.89 | 0.51 | 0.50 | 101.84 | 101.89 | 101.0679 | 50050 |
| 1736811000 | 101.38 | 0.82 | 0.82 | 100.32 | 101.38 | 100.16 | 33679 |
