Hot Features
프리미엄
Invesco Next Gen Media and Gaming ETF (GGME)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4961 | 0.967245077013 | 51.29 | 52.09 | 49.97 | 1477 | 51.63231841 | SP |
| 4 | 1.8361 | 3.67587587588 | 49.95 | 52.09 | 49.0734 | 4746 | 51.07003908 | SP |
| 12 | 6.2861 | 13.8156043956 | 45.5 | 52.09 | 44.95 | 3576 | 49.66314886 | SP |
| 26 | 6.2761 | 13.7905954735 | 45.51 | 52.09 | 40.66 | 6957 | 46.86734913 | SP |
| 52 | 15.0261 | 40.8762241567 | 36.76 | 52.09 | 36.1 | 5492 | 44.49394441 | SP |
| 156 | 18.6861 | 56.4534743202 | 33.1 | 52.09 | 29.3 | 5192 | 42.93266793 | SP |
| 260 | 18.6861 | 56.4534743202 | 33.1 | 52.09 | 29.3 | 5192 | 42.93266793 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 51.7861 | -0.05 | -0.10 | 51.94 | 51.94 | 51.73 | 266 |
| 1732577400 | 51.837 | 0.32 | 0.62 | 49.97 | 52.09 | 49.97 | 1426 |
| 1732318200 | 51.52 | -0.25 | -0.48 | 50.22 | 51.96 | 50.22 | 3788 |
| 1732231800 | 51.7681 | 0.43 | 0.84 | 51.67 | 51.7681 | 51.34 | 1520 |
| 1732145400 | 51.3385 | 0.03 | 0.06 | 51.29 | 51.3385 | 51.02 | 387 |
| 1732059000 | 51.31 | 0.69 | 1.37 | 50.42 | 51.31 | 50.42 | 2636 |
| 1731972600 | 50.6155 | 0.86 | 1.72 | 50.33 | 50.6155 | 50.33 | 752 |
| 1731713400 | 49.76 | -1.56 | -3.03 | 50.92 | 50.92 | 49.76 | 1152 |
| 1731627000 | 51.3151 | 0.05 | 0.09 | 51.33 | 51.5171 | 51.3151 | 754 |
| 1731540600 | 51.2667 | -0.07 | -0.14 | 51.45 | 51.58 | 51.26 | 1796 |
| 1731454200 | 51.3369 | 0 | 0.01 | 51.26 | 51.3369 | 51.0219 | 61868 |
| 1731367800 | 51.332 | 0.35 | 0.69 | 51.2 | 51.332 | 51.02 | 3262 |
| 1731108600 | 50.9816 | -0.77 | -1.49 | 51.13 | 51.13 | 50.9816 | 657 |
| 1731022200 | 51.754 | 1.13 | 2.24 | 51.27 | 51.76 | 51.27 | 1845 |
| 1730935800 | 50.6212 | 0.84 | 1.69 | 50.12 | 50.6212 | 50.12 | 550 |
| 1730849400 | 49.78 | 0.71 | 1.44 | 49.34 | 49.84 | 49.34 | 1442 |
| 1730763000 | 49.0734 | -0.16 | -0.33 | 49.24 | 49.48 | 49.0734 | 2101 |
| 1730500200 | 49.2359 | 0.14 | 0.29 | 49.15 | 49.47 | 49.15 | 6877 |
| 1730413800 | 49.0929 | -0.33 | -0.66 | 49.66 | 49.66 | 49.0929 | 230 |
| 1730327400 | 49.42 | -0.89 | -1.78 | 49.95 | 50.0672 | 49.42 | 1619 |
| 1730241000 | 50.3143 | 0.54 | 1.08 | 49.94 | 50.325 | 49.94 | 912 |
| 1730154600 | 49.7779 | 0.24 | 0.49 | 50.12 | 50.12 | 49.7779 | 1119 |
| 1729895400 | 49.5354 | 0.24 | 0.49 | 49.62 | 50 | 49.5354 | 1252 |
| 1729809000 | 49.2959 | 0.22 | 0.46 | 49.21 | 49.2959 | 48.96 | 1230 |
| 1729722600 | 49.0725 | -0.84 | -1.68 | 49.65 | 49.65 | 49.0725 | 514 |
| 1729636200 | 49.9102 | -0.08 | -0.16 | 49.71 | 49.9102 | 49.63 | 1733 |
| 1729549800 | 49.991 | 0.08 | 0.16 | 49.73 | 49.991 | 49.7 | 1095 |
| 1729290600 | 49.91 | 1 | 2.04 | 49.91 | 49.91 | 49.77 | 2666 |
| 1729204200 | 48.91 | 0.14 | 0.29 | 49.61 | 49.61 | 48.91 | 3286 |
| 1729117800 | 48.77 | -0.35 | -0.71 | 49.34 | 49.34 | 48.77 | 3711 |
| 1729031400 | 49.12 | -0.81 | -1.62 | 49.81 | 49.81 | 49.1 | 1158 |
| 1728945000 | 49.93 | 0.63 | 1.28 | 49.82 | 49.96 | 49.76 | 1512 |
| 1728685800 | 49.3 | -0.17 | -0.34 | 49.35 | 49.8 | 49.3 | 14851 |
| 1728599400 | 49.4666 | 0.02 | 0.04 | 49.1 | 49.52 | 49.1 | 22505 |
| 1728513000 | 49.4472 | 0.15 | 0.31 | 49.16 | 49.46 | 49.03 | 5836 |
| 1728426600 | 49.2932 | 0.44 | 0.91 | 48.72 | 49.3 | 48.72 | 2033 |
| 1728340200 | 48.8493 | -0.39 | -0.79 | 49.24 | 49.24 | 48.83 | 1699 |
| 1728081000 | 49.2362 | 0.75 | 1.54 | 49.13 | 49.2362 | 48.91 | 710 |
| 1727994600 | 48.4872 | -0.01 | -0.02 | 48.09 | 48.675 | 48.09 | 1118 |
| 1727908200 | 48.4991 | 0.27 | 0.56 | 48.2 | 48.4991 | 48.14 | 5665 |
| 1727821800 | 48.2293 | -0.62 | -1.26 | 49 | 49 | 48.15 | 3003 |
| 1727735400 | 48.8445 | -0.1 | -0.20 | 48.83 | 48.8445 | 48.57 | 10854 |
| 1727476200 | 48.9438 | -0.29 | -0.59 | 49.26 | 49.26 | 48.9438 | 493 |
| 1727389800 | 49.2365 | 0.65 | 1.34 | 49.72 | 49.72 | 49.13 | 419 |
| 1727303400 | 48.5854 | -0.03 | -0.07 | 48.51 | 48.6 | 48.51 | 777 |
| 1727217000 | 48.6196 | 0.75 | 1.57 | 48.35 | 48.63 | 48.35 | 698 |
| 1727130600 | 47.8661 | 0.5 | 1.05 | 47.93 | 47.93 | 47.855 | 1901 |
| 1726871400 | 47.37 | -1.16 | -2.39 | 47.98 | 47.98 | 47.37 | 643 |
| 1726785000 | 48.53 | 1.72 | 3.67 | 47.91 | 48.53 | 47.91 | 2003 |
| 1726698600 | 46.81 | -0.07 | -0.16 | 47.1 | 47.13 | 46.6807 | 1759 |
| 1726612200 | 46.8849 | 0.36 | 0.78 | 47.16 | 47.19 | 46.84 | 3432 |
| 1726525800 | 46.52 | -0.49 | -1.05 | 46.76 | 46.87 | 46.52 | 1697 |
| 1726266600 | 47.0128 | -0.01 | -0.03 | 46.79 | 47.0799 | 46.79 | 1216 |
| 1726180200 | 47.025 | 0.31 | 0.66 | 46.71 | 47.13 | 46.71 | 559 |
| 1726093800 | 46.7174 | 1.29 | 2.83 | 45.94 | 46.7174 | 45.6 | 1121 |
| 1726007400 | 45.43 | -0.1 | -0.22 | 45.66 | 45.79 | 45.23 | 1836 |
| 1725921000 | 45.5307 | 0.53 | 1.17 | 45.5 | 45.59 | 45.4 | 2789 |
| 1725661800 | 45.0055 | -0.97 | -2.10 | 45.88 | 45.88 | 44.95 | 1863 |
| 1725575400 | 45.9721 | -0.05 | -0.10 | 45.75 | 46.09 | 45.75 | 1898 |
| 1725489000 | 46.02 | 0.09 | 0.20 | 45.5 | 46.35 | 45.5 | 6052 |
| 1725402600 | 45.9289 | -1.33 | -2.82 | 47.33 | 47.33 | 45.81 | 4023 |
| 1725057000 | 47.26 | -0.19 | -0.40 | 47.7 | 47.7 | 47.26 | 3186 |
| 1724970600 | 47.45 | 0.15 | 0.32 | 47.57 | 47.9305 | 47.2699 | 5001 |
| 1724884200 | 47.2985 | -0.57 | -1.19 | 47.84 | 47.84 | 47.19 | 584 |
| 1724797800 | 47.87 | 0.51 | 1.08 | 47.49 | 47.932 | 47.49 | 1216 |
