Hot Features
프리미엄
Invesco Total Return Bond ETF (GTO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.39 | -5.13867985379 | 46.51 | 46.6485 | 44.12 | 166629 | 46.55187391 | SP |
| 4 | -2.24 | -4.83175150992 | 46.36 | 46.6485 | 44.12 | 184106 | 46.32929294 | SP |
| 12 | -3.03 | -6.4262990456 | 47.15 | 47.63 | 44.12 | 177635 | 46.71128364 | SP |
| 26 | -3.9 | -8.12161599334 | 48.02 | 48.79 | 44.12 | 177891 | 47.31025896 | SP |
| 52 | -2.62 | -5.6054771074 | 46.74 | 48.79 | 44.12 | 182263 | 46.89115396 | SP |
| 156 | -10.64 | -19.4302410519 | 54.76 | 54.87 | 43.27 | 178420 | 47.31686291 | SP |
| 260 | -11.08 | -20.0724637681 | 55.2 | 61.57 | 43.27 | 145209 | 49.80985595 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 46.52 | -0.06 | -0.13 | 46.6 | 46.6485 | 46.455 | 119463 |
| 1738279800 | 46.58 | 0.06 | 0.13 | 46.6 | 46.635 | 46.5498 | 116124 |
| 1738193400 | 46.52 | -0.05 | -0.11 | 46.64 | 46.64 | 46.42 | 150079 |
| 1738107000 | 46.57 | 0.01 | 0.02 | 46.49 | 46.57 | 46.46 | 165967 |
| 1738020600 | 46.56 | 0.21 | 0.45 | 46.51 | 46.5688 | 46.45 | 282698 |
| 1737761400 | 46.35 | -0.01 | -0.02 | 46.28 | 46.3605 | 46.24 | 210601 |
| 1737675000 | 46.36 | 0 | 0.00 | 46.36 | 46.36 | 46.36 | 0 |
| 1737588600 | 46.36 | -0.04 | -0.09 | 46.42 | 46.4297 | 46.3111 | 170586 |
| 1737502200 | 46.4 | -0.02 | -0.04 | 46.37 | 46.43 | 46.34 | 191161 |
| 1737156600 | 46.42 | 0.01 | 0.02 | 46.48 | 46.51 | 46.41 | 267275 |
| 1737070200 | 46.41 | 0.12 | 0.26 | 46.31 | 46.48 | 46.26 | 212934 |
| 1736983800 | 46.29 | 0.37 | 0.81 | 46.29 | 46.3185 | 46.2295 | 234899 |
| 1736897400 | 45.92 | 0.02 | 0.05 | 45.92 | 45.935 | 45.8642 | 137643 |
| 1736811000 | 45.897 | -0.07 | -0.16 | 45.92 | 45.945 | 45.855 | 123815 |
| 1736551800 | 45.97 | -0.23 | -0.50 | 46.01 | 46.08 | 45.9414 | 218727 |
| 1736379000 | 46.2 | 0.01 | 0.02 | 46.1 | 46.22 | 46.1 | 114324 |
| 1736292600 | 46.19 | -0.15 | -0.32 | 46.31 | 46.338 | 46.1657 | 255251 |
| 1736206200 | 46.34 | -0.03 | -0.06 | 46.36 | 46.4058 | 46.315 | 136047 |
| 1735947000 | 46.37 | -0.07 | -0.15 | 46.48 | 46.4889 | 46.37 | 123129 |
| 1735860600 | 46.44 | 0.04 | 0.09 | 46.5 | 46.5342 | 46.355 | 176711 |
| 1735687800 | 46.4 | -0.07 | -0.15 | 46.53 | 46.545 | 46.38 | 203457 |
| 1735601400 | 46.47 | 0.14 | 0.30 | 46.45 | 46.4899 | 46.44 | 178662 |
| 1735342200 | 46.33 | -0.06 | -0.13 | 46.4 | 46.4 | 46.3012 | 180535 |
| 1735255800 | 46.39 | 0.02 | 0.04 | 46.26 | 46.4158 | 46.26 | 94569 |
| 1735077840 | 46.37 | 0.03 | 0.06 | 46.25 | 46.37 | 46.2301 | 92970 |
| 1734996600 | 46.34 | -0.28 | -0.60 | 46.43 | 46.43 | 46.305 | 114357 |
| 1734737400 | 46.62 | 0.11 | 0.24 | 46.6396 | 46.72 | 46.5781 | 116312 |
| 1734651000 | 46.51 | -0.14 | -0.30 | 46.54 | 46.57 | 46.43 | 295549 |
| 1734564600 | 46.65 | -0.35 | -0.74 | 46.99 | 47.0288 | 46.63 | 186881 |
| 1734478200 | 47 | 0 | 0.00 | 47.01 | 47.03 | 46.96 | 166877 |
| 1734391800 | 47 | 0.03 | 0.06 | 47.03 | 47.03 | 46.95 | 232760 |
| 1734132600 | 46.97 | -0.18 | -0.38 | 47.05 | 47.07 | 46.9371 | 136232 |
| 1734046200 | 47.15 | -0.14 | -0.30 | 47.2586 | 47.275 | 47.131 | 191315 |
| 1733959800 | 47.29 | -0.12 | -0.25 | 47.4983 | 47.508 | 47.29 | 181251 |
| 1733873400 | 47.41 | -0.05 | -0.11 | 47.383 | 47.44 | 47.34 | 144867 |
| 1733787000 | 47.46 | -0.1 | -0.21 | 47.54 | 47.54 | 47.455 | 91521 |
| 1733527800 | 47.56 | 0.11 | 0.23 | 47.63 | 47.63 | 47.48 | 199918 |
| 1733441400 | 47.45 | 0.03 | 0.06 | 47.37 | 47.47 | 47.35 | 208996 |
| 1733355000 | 47.42 | 0.12 | 0.25 | 47.27 | 47.4392 | 47.21 | 171314 |
| 1733268600 | 47.3 | -0.02 | -0.04 | 47.3839 | 47.4 | 47.27 | 135357 |
| 1733182200 | 47.32 | -0.01 | -0.02 | 47.28 | 47.4 | 47.16 | 228708 |
| 1732917840 | 47.33 | 0.21 | 0.45 | 47.3 | 47.33 | 47.269 | 134395 |
| 1732750200 | 47.12 | 0.05 | 0.11 | 47.18 | 47.205 | 47.09 | 102897 |
| 1732663800 | 47.07 | -0.03 | -0.06 | 47.08 | 47.08 | 46.97 | 188294 |
| 1732577400 | 47.1 | 0.36 | 0.77 | 47.02 | 47.11 | 46.9973 | 159951 |
| 1732318200 | 46.74 | 0.02 | 0.04 | 46.7289 | 46.7589 | 46.69 | 184450 |
| 1732231800 | 46.72 | 0.02 | 0.04 | 46.73 | 46.79 | 46.67 | 163768 |
| 1732145400 | 46.7 | -0.07 | -0.15 | 46.74 | 46.76 | 46.6301 | 188067 |
| 1732059000 | 46.77 | 0.09 | 0.19 | 46.77 | 46.82 | 46.75 | 275684 |
| 1731972600 | 46.68 | -0.13 | -0.28 | 46.61 | 46.71 | 46.5556 | 143801 |
| 1731713400 | 46.81 | -0.04 | -0.09 | 46.75 | 46.89 | 46.65 | 147669 |
| 1731627000 | 46.85 | 0.01 | 0.02 | 46.96 | 46.99 | 46.8097 | 269740 |
| 1731540600 | 46.84 | -0.04 | -0.09 | 47.08 | 47.08 | 46.81 | 232863 |
| 1731454200 | 46.88 | -0.26 | -0.55 | 47.07 | 47.07 | 46.85 | 170349 |
| 1731367800 | 47.14 | -0.06 | -0.13 | 47.15 | 47.1591 | 47.08 | 136988 |
| 1731108600 | 47.2 | 0.1 | 0.21 | 47.22 | 47.3 | 47.15 | 427453 |
| 1731022200 | 47.1 | 0.31 | 0.66 | 46.93 | 47.13 | 46.93 | 207560 |
| 1730935800 | 46.79 | -0.29 | -0.62 | 46.75 | 46.86 | 46.69 | 302429 |
| 1730849400 | 47.08 | 0.1 | 0.21 | 46.94 | 47.085 | 46.8603 | 282140 |
| 1730763000 | 46.98 | 0.22 | 0.47 | 46.97 | 47.0488 | 46.8791 | 400045 |
