Hot Features
프리미엄
Invesco S&p Midcap 400 Garp ETF (GRPM)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 0.822426600637 | 113.08 | 114.01 | 111.0558 | 32262 | 112.59826895 | SP |
| 4 | -9.15 | -7.42936018188 | 123.16 | 123.16 | 111.0558 | 25771 | 115.45780698 | SP |
| 12 | -2.54 | -2.17932217932 | 116.55 | 127.48 | 111.0558 | 27750 | 118.68682885 | SP |
| 26 | 0.27 | 0.237383506242 | 113.74 | 127.48 | 106.8263 | 34663 | 116.77929166 | SP |
| 52 | 16.16 | 16.515074093 | 97.85 | 127.48 | 95.17 | 30074 | 115.05302207 | SP |
| 156 | 25.26 | 28.461971831 | 88.75 | 127.48 | 81.865 | 28706 | 109.38004587 | SP |
| 260 | 25.26 | 28.461971831 | 88.75 | 127.48 | 81.865 | 28706 | 109.38004587 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 114.01 | 1.04 | 0.92 | 113.31 | 114.2177 | 112.75 | 13208 |
| 1735860600 | 112.97 | 0.22 | 0.20 | 113.55 | 113.93 | 112.4001 | 19087 |
| 1735687800 | 112.75 | 0.56 | 0.50 | 112.66 | 113.235 | 112.26 | 52119 |
| 1735601400 | 112.19 | -0.58 | -0.51 | 112.18 | 112.815 | 111.0558 | 42996 |
| 1735342200 | 112.77 | -0.91 | -0.80 | 113.08 | 113.6482 | 111.93 | 15335 |
| 1735255800 | 113.6818 | 0.61 | 0.54 | 113.06 | 113.6818 | 112.5363 | 15382 |
| 1735077840 | 113.07 | 0.45 | 0.40 | 112.68 | 113.45 | 112.1 | 11499 |
| 1734996600 | 112.62 | 0.14 | 0.12 | 111.83 | 112.64 | 111.3901 | 24506 |
| 1734737400 | 112.48 | 0.17 | 0.15 | 111.59 | 113.78 | 111.59 | 35789 |
| 1734651000 | 112.31 | -0.53 | -0.47 | 113.87 | 114.01 | 112 | 41212 |
| 1734564600 | 112.84 | -4.74 | -4.03 | 117.86 | 118.36 | 112.5996 | 32604 |
| 1734478200 | 117.58 | -1.6 | -1.34 | 118.49 | 118.5361 | 117 | 29986 |
| 1734391800 | 119.18 | -0.72 | -0.60 | 119.59 | 119.74 | 117.55 | 31102 |
| 1734132600 | 119.9 | -1.18 | -0.97 | 120.98 | 120.98 | 119.1685 | 40478 |
| 1734046200 | 121.08 | -0.94 | -0.77 | 121.78 | 121.86 | 121.013 | 21645 |
| 1733959800 | 122.02 | 0.97 | 0.80 | 122.14 | 122.305 | 121.19 | 15405 |
| 1733873400 | 121.05 | -0.86 | -0.71 | 121.95 | 121.95 | 120.4 | 16225 |
| 1733787000 | 121.91 | 0.18 | 0.15 | 122.75 | 122.9806 | 121.59 | 10512 |
| 1733527800 | 121.73 | -0.63 | -0.51 | 123.16 | 123.16 | 121.2626 | 14943 |
| 1733441400 | 122.36 | -1.18 | -0.96 | 123.54 | 123.8883 | 122.26 | 21133 |
| 1733355000 | 123.5428 | -0.82 | -0.66 | 124.57 | 124.57 | 122.61 | 19622 |
| 1733268600 | 124.36 | -0.49 | -0.39 | 124.83 | 124.8473 | 123.5201 | 17979 |
| 1733182200 | 124.85 | -0.49 | -0.39 | 125.38 | 125.38 | 124.35 | 31647 |
| 1732917840 | 125.34 | 0.46 | 0.37 | 125.54 | 125.61 | 125.07 | 8567 |
| 1732750200 | 124.88 | -0.53 | -0.42 | 125.97 | 126.4892 | 124.64 | 21519 |
| 1732663800 | 125.41 | -1 | -0.79 | 126.23 | 126.23 | 124.74 | 26220 |
| 1732577400 | 126.41 | 1.98 | 1.59 | 125.65 | 127.48 | 125.65 | 25836 |
| 1732318200 | 124.43 | 2.2 | 1.80 | 122.76 | 124.48 | 122.76 | 30825 |
| 1732231800 | 122.23 | 2.03 | 1.69 | 120.92 | 122.6653 | 120.7982 | 23912 |
| 1732145400 | 120.2 | 1.13 | 0.95 | 119 | 120.25 | 118.655 | 36508 |
| 1732059000 | 119.07 | -0.15 | -0.13 | 118.09 | 119.15 | 118 | 27803 |
| 1731972600 | 119.22 | 0.11 | 0.09 | 119 | 119.6227 | 118.9701 | 50778 |
| 1731713400 | 119.11 | -1.5 | -1.24 | 120.41 | 120.5079 | 118.6716 | 39431 |
| 1731627000 | 120.61 | -0.24 | -0.20 | 121.2 | 121.36 | 119.98 | 17508 |
| 1731540600 | 120.85 | -0.69 | -0.57 | 122.02 | 122.02 | 120.6494 | 30528 |
| 1731454200 | 121.54 | -1.48 | -1.20 | 123 | 123.06 | 121.165 | 83449 |
| 1731367800 | 123.02 | 0.75 | 0.61 | 123.11 | 123.4263 | 122.5 | 64006 |
| 1731108600 | 122.27 | 0.88 | 0.72 | 121.34 | 122.27 | 121.07 | 24654 |
| 1731022200 | 121.39 | -1.01 | -0.83 | 122.28 | 122.41 | 121.2287 | 45953 |
| 1730935800 | 122.4 | 5.5 | 4.70 | 120.76 | 122.4 | 119.73 | 35546 |
| 1730849400 | 116.9 | 1.62 | 1.41 | 114.95 | 116.9 | 114.95 | 17457 |
| 1730763000 | 115.28 | 0.63 | 0.55 | 114.45 | 116.1563 | 114.45 | 46744 |
| 1730500200 | 114.65 | 0.06 | 0.05 | 115.2 | 115.77 | 114.3338 | 13107 |
| 1730413800 | 114.59 | -1.68 | -1.44 | 116 | 116.1082 | 114.59 | 14310 |
| 1730327400 | 116.27 | -0.46 | -0.39 | 116.32 | 117.785 | 116.15 | 17025 |
| 1730241000 | 116.73 | -0.56 | -0.48 | 116.34 | 116.73 | 115.18 | 16723 |
| 1730154600 | 117.29 | 1.75 | 1.52 | 115.71 | 117.46 | 115.71 | 30778 |
| 1729895400 | 115.5352 | -0.33 | -0.29 | 116.36 | 116.36 | 114.9501 | 15347 |
| 1729809000 | 115.87 | 0.81 | 0.70 | 115.37 | 115.87 | 115.11 | 20525 |
| 1729722600 | 115.06 | -0.82 | -0.71 | 115.37 | 115.82 | 114 | 29331 |
| 1729636200 | 115.88 | -0.96 | -0.82 | 116.19 | 116.19 | 115.3829 | 61292 |
| 1729549800 | 116.8387 | -2.02 | -1.70 | 119.16 | 119.16 | 116.82 | 19304 |
| 1729290600 | 118.86 | -0.32 | -0.26 | 119.56 | 119.56 | 118.75 | 14656 |
| 1729204200 | 119.175 | 0.38 | 0.32 | 118.97 | 119.23 | 118.37 | 37114 |
| 1729117800 | 118.8 | 1.57 | 1.34 | 118.21 | 119.1832 | 118.21 | 35488 |
| 1729031400 | 117.23 | -1.37 | -1.16 | 118.22 | 118.95 | 117.23 | 17139 |
| 1728945000 | 118.6 | 0.1 | 0.08 | 118.39 | 118.6 | 117.62 | 16398 |
| 1728685800 | 118.5 | 1.81 | 1.55 | 116.55 | 118.5 | 116.55 | 18899 |
| 1728599400 | 116.69 | 0.2 | 0.17 | 115.7 | 116.7 | 115.34 | 50986 |
| 1728513000 | 116.49 | 0.84 | 0.73 | 115.29 | 116.56 | 115.22 | 27016 |
| 1728426600 | 115.65 | -0.33 | -0.28 | 115.53 | 115.9117 | 114.95 | 23990 |
| 1728340200 | 115.98 | -0.95 | -0.81 | 116.41 | 116.41 | 114.9887 | 17466 |
| 1728081000 | 116.93 | 1.05 | 0.91 | 117.36 | 117.36 | 116.0745 | 33694 |
