Hot Features
프리미엄
Invesco High Yield Select ETF (HIYS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 0.314858490566 | 25.44 | 25.76 | 25.42 | 1324 | 25.58996764 | SP |
| 4 | 0.0901 | 0.354305937869 | 25.43 | 25.76 | 25.34 | 3322 | 25.49665335 | SP |
| 12 | -0.0899 | -0.35103475205 | 25.61 | 25.98 | 25.32 | 5260 | 25.75297921 | SP |
| 26 | 0.0126 | 0.049397236107 | 25.5075 | 26.1352 | 25.32 | 2641 | 25.75372497 | SP |
| 52 | 0.2601 | 1.0296912114 | 25.26 | 26.1352 | 25.02 | 1616 | 25.68782902 | SP |
| 156 | 0.4407 | 1.75721907223 | 25.0794 | 26.1352 | 23.9031 | 852 | 25.59261729 | SP |
| 260 | 0.4407 | 1.75721907223 | 25.0794 | 26.1352 | 23.9031 | 852 | 25.59261729 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.655 | 0.08 | 0.29 | 25.64 | 25.76 | 25.64 | 2364 |
| 1737070200 | 25.58 | 0.01 | 0.04 | 25.57 | 25.5896 | 25.57 | 1305 |
| 1736983800 | 25.57 | 0.13 | 0.52 | 25.56 | 25.59 | 25.56 | 810 |
| 1736897400 | 25.4377 | -0.07 | -0.28 | 25.44 | 25.44 | 25.42 | 818 |
| 1736811000 | 25.51 | 0.05 | 0.22 | 25.37 | 25.51 | 25.37 | 5020 |
| 1736551800 | 25.4552 | -0.07 | -0.29 | 25.49 | 25.4901 | 25.44 | 5364 |
| 1736379000 | 25.5285 | -0.01 | -0.03 | 25.535 | 25.54 | 25.5 | 897 |
| 1736292600 | 25.535 | -0.07 | -0.27 | 25.61 | 25.61 | 25.535 | 908 |
| 1736206200 | 25.605 | 0.12 | 0.45 | 25.61 | 25.63 | 25.6 | 6539 |
| 1735947000 | 25.49 | 0.04 | 0.16 | 25.48 | 25.59 | 25.47 | 17210 |
| 1735860600 | 25.45 | 0.05 | 0.20 | 25.45 | 25.48 | 25.41 | 2031 |
| 1735687800 | 25.4 | 0 | 0.00 | 25.4 | 25.43 | 25.38 | 897 |
| 1735601400 | 25.3995 | 0.03 | 0.12 | 25.36 | 25.4 | 25.34 | 4906 |
| 1735342200 | 25.37 | -0.01 | -0.02 | 25.36 | 25.39 | 25.36 | 1094 |
| 1735255800 | 25.375 | -0.08 | -0.30 | 25.44 | 25.44 | 25.375 | 806 |
| 1735077840 | 25.4502 | 0.04 | 0.16 | 25.43 | 25.4502 | 25.4097 | 2187 |
| 1734996600 | 25.4102 | -0.16 | -0.63 | 25.46 | 25.4785 | 25.32 | 24531 |
| 1734737400 | 25.5725 | 0.06 | 0.25 | 25.49 | 25.58 | 25.49 | 7192 |
| 1734651000 | 25.51 | -0.03 | -0.12 | 25.55 | 25.55 | 25.51 | 1366 |
| 1734564600 | 25.5409 | -0.17 | -0.68 | 25.72 | 25.7537 | 25.5409 | 2806 |
| 1734478200 | 25.715 | -0.06 | -0.21 | 25.74 | 25.745 | 25.715 | 6402 |
| 1734391800 | 25.77 | -0.01 | -0.04 | 25.77 | 25.78 | 25.6563 | 4975 |
| 1734132600 | 25.78 | -0.03 | -0.12 | 25.8 | 25.8 | 25.7694 | 1188 |
| 1734046200 | 25.81 | -0.05 | -0.17 | 25.86 | 25.86 | 25.8099 | 6738 |
| 1733959800 | 25.855 | 0.02 | 0.08 | 25.85 | 25.89 | 25.85 | 1271 |
| 1733873400 | 25.835 | -0.09 | -0.33 | 25.84 | 25.8596 | 25.82 | 2041 |
| 1733787000 | 25.92 | 0.01 | 0.02 | 25.87 | 25.98 | 25.865 | 108994 |
| 1733527800 | 25.915 | 0.05 | 0.21 | 25.86 | 25.95 | 25.86 | 5146 |
| 1733441400 | 25.86 | -0.01 | -0.04 | 25.84 | 25.878 | 25.83 | 6714 |
| 1733355000 | 25.8698 | 0.04 | 0.15 | 25.82 | 25.9386 | 25.76 | 33230 |
| 1733268600 | 25.83 | 0.03 | 0.14 | 25.795 | 25.84 | 25.795 | 1507 |
| 1733182200 | 25.795 | 0.04 | 0.14 | 25.9 | 25.9 | 25.74 | 10 |
| 1732917840 | 25.76 | 0.03 | 0.10 | 25.74 | 25.76 | 25.74 | 402 |
| 1732750200 | 25.735 | 0 | 0.00 | 25.735 | 25.77 | 25.7301 | 3044 |
| 1732663800 | 25.735 | -0.03 | -0.10 | 25.76 | 25.76 | 25.7 | 202 |
| 1732577400 | 25.76 | 0.1 | 0.39 | 25.66 | 25.76 | 25.66 | 291 |
| 1732318200 | 25.66 | -0.06 | -0.21 | 25.715 | 25.715 | 25.66 | 772 |
| 1732231800 | 25.715 | 0.04 | 0.16 | 25.6752 | 25.72 | 25.6752 | 110 |
| 1732145400 | 25.6752 | -0.03 | -0.14 | 25.71 | 25.71 | 25.64 | 1587 |
| 1732059000 | 25.71 | 0.04 | 0.16 | 25.67 | 25.71 | 25.63 | 505 |
| 1731972600 | 25.67 | -0.1 | -0.41 | 25.6249 | 25.67 | 25.6249 | 472 |
| 1731713400 | 25.7749 | -0.06 | -0.25 | 25.77 | 25.78 | 25.74 | 3508 |
| 1731627000 | 25.8398 | 0.03 | 0.12 | 25.82 | 25.959 | 25.79 | 4246 |
| 1731540600 | 25.8101 | 0.01 | 0.06 | 25.7951 | 25.82 | 25.7951 | 2024 |
| 1731454200 | 25.7951 | -0.06 | -0.21 | 25.8502 | 25.8502 | 25.79 | 180 |
| 1731367800 | 25.8502 | -0.01 | -0.02 | 25.8552 | 25.8552 | 25.8502 | 122 |
| 1731108600 | 25.8552 | 0.03 | 0.12 | 25.8251 | 25.8552 | 25.8251 | 25 |
| 1731022200 | 25.8251 | 0.11 | 0.45 | 25.7101 | 25.8251 | 25.7101 | 54 |
| 1730935800 | 25.7101 | 0.03 | 0.10 | 25.6844 | 25.73 | 25.68 | 1952 |
| 1730849400 | 25.6844 | 0.03 | 0.13 | 25.65 | 25.6844 | 25.65 | 227 |
| 1730763000 | 25.6502 | 0.02 | 0.06 | 25.68 | 25.68 | 25.64 | 701 |
| 1730500200 | 25.6349 | -0.01 | -0.06 | 25.6498 | 25.6498 | 25.62 | 413 |
| 1730413800 | 25.6498 | -0.02 | -0.07 | 25.667 | 25.667 | 25.6498 | 107 |
| 1730327400 | 25.667 | 0.01 | 0.05 | 25.6551 | 25.69 | 25.6551 | 961 |
| 1730241000 | 25.6551 | -0.02 | -0.10 | 25.61 | 25.6551 | 25.61 | 107 |
| 1730154600 | 25.6799 | 0.03 | 0.14 | 25.6451 | 25.6799 | 25.6451 | 61 |
| 1729895400 | 25.6451 | -0.03 | -0.14 | 25.68 | 25.68 | 25.63 | 239 |
| 1729809000 | 25.68 | 0.07 | 0.25 | 25.64 | 25.68 | 25.64 | 108 |
| 1729722600 | 25.615 | -0.06 | -0.23 | 25.6748 | 25.6748 | 25.59 | 201 |
| 1729636200 | 25.6748 | -0.03 | -0.10 | 25.7002 | 25.7002 | 25.6748 | 0 |
| 1729549800 | 25.7002 | -0.22 | -0.85 | 25.73 | 25.73 | 25.7 | 216 |
