Hot Features
프리미엄
Invesco S&P International Developed Low Volatility ETF (IDLV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3046 | 1.06615330767 | 28.57 | 28.88 | 28.4521 | 13785 | 28.73266241 | SP |
| 4 | -0.6554 | -2.2194378598 | 29.53 | 29.565 | 28.412 | 16553 | 28.96509065 | SP |
| 12 | -1.2354 | -4.10295582863 | 30.11 | 30.8299 | 28.412 | 16398 | 29.72234991 | SP |
| 26 | 0.7246 | 2.57406749556 | 28.15 | 30.8299 | 27.1101 | 27472 | 28.505901 | SP |
| 52 | 2.0146 | 7.50037230082 | 26.86 | 30.8299 | 26.751 | 46838 | 28.06735693 | SP |
| 156 | -2.7854 | -8.79785217941 | 31.66 | 32.2301 | 23.59 | 92968 | 28.10397528 | SP |
| 260 | -5.7454 | -16.5956094743 | 34.62 | 35.0388 | 22.18 | 134997 | 28.66026732 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.8746 | 0.08 | 0.28 | 28.84 | 28.89 | 28.82 | 9841 |
| 1732231800 | 28.795 | 0.06 | 0.21 | 28.72 | 28.88 | 28.72 | 5176 |
| 1732145400 | 28.7351 | -0.06 | -0.23 | 28.67 | 28.7551 | 28.5668 | 14972 |
| 1732059000 | 28.8 | 0.04 | 0.14 | 28.59 | 28.82 | 28.59 | 24177 |
| 1731972600 | 28.7604 | 0.23 | 0.79 | 28.58 | 28.82 | 28.58 | 12746 |
| 1731713400 | 28.5352 | -0.01 | -0.03 | 28.57 | 28.58 | 28.4521 | 11854 |
| 1731627000 | 28.5425 | 0.06 | 0.22 | 28.6263 | 28.7 | 28.5198 | 9525 |
| 1731540600 | 28.4801 | -0.12 | -0.44 | 28.6 | 28.65 | 28.412 | 15370 |
| 1731454200 | 28.605 | -0.38 | -1.29 | 28.77 | 28.77 | 28.53 | 9642 |
| 1731367800 | 28.98 | -0.03 | -0.10 | 29.03 | 29.114 | 28.98 | 14572 |
| 1731108600 | 29.01 | -0.26 | -0.90 | 29.1 | 29.1794 | 28.95 | 29784 |
| 1731022200 | 29.2728 | 0.32 | 1.09 | 29.17 | 29.36 | 29.14 | 31601 |
| 1730935800 | 28.9565 | -0.31 | -1.06 | 28.7421 | 28.98 | 28.7421 | 12531 |
| 1730849400 | 29.2682 | 0.16 | 0.56 | 29.16 | 29.3499 | 29.14 | 21017 |
| 1730763000 | 29.1045 | 0.12 | 0.43 | 29.18 | 29.38 | 29.03 | 26544 |
| 1730500200 | 28.98 | 0.08 | 0.27 | 29.11 | 29.16 | 28.9 | 36129 |
| 1730413800 | 28.9012 | -0.25 | -0.86 | 29 | 29 | 28.8073 | 22900 |
| 1730327400 | 29.1524 | -0.14 | -0.47 | 29.09 | 29.256 | 29.09 | 10913 |
| 1730241000 | 29.29 | -0.23 | -0.76 | 29.33 | 29.34 | 29.2201 | 8294 |
| 1730154600 | 29.515 | 0.25 | 0.84 | 29.42 | 29.565 | 29.42 | 7581 |
| 1729895400 | 29.27 | -0.15 | -0.51 | 29.53 | 29.53 | 29.266 | 5727 |
| 1729809000 | 29.42 | 0.06 | 0.20 | 29.51 | 29.51 | 29.38 | 9693 |
| 1729722600 | 29.36 | -0.17 | -0.58 | 29.36 | 29.5 | 29.3 | 21184 |
| 1729636200 | 29.53 | -0.12 | -0.40 | 29.5 | 29.59 | 29.47 | 14585 |
| 1729549800 | 29.65 | -0.33 | -1.08 | 29.86 | 29.885 | 29.62 | 7368 |
| 1729290600 | 29.975 | 0.13 | 0.42 | 29.95 | 30.019 | 29.871 | 5380 |
| 1729204200 | 29.85 | -0.01 | -0.03 | 29.93 | 29.9741 | 29.85 | 9592 |
| 1729117800 | 29.86 | 0.04 | 0.15 | 29.83 | 29.95 | 29.7908 | 9788 |
| 1729031400 | 29.8159 | -0.02 | -0.08 | 29.84 | 29.895 | 29.76 | 10865 |
| 1728945000 | 29.84 | 0.04 | 0.13 | 29.77 | 29.87 | 29.77 | 21523 |
| 1728685800 | 29.8 | 0.12 | 0.40 | 29.7 | 29.86 | 29.7 | 6165 |
| 1728599400 | 29.68 | -0.02 | -0.07 | 29.69 | 29.69 | 29.591 | 5815 |
| 1728513000 | 29.7 | 0.06 | 0.20 | 29.64 | 29.79 | 29.64 | 17501 |
| 1728426600 | 29.64 | 0.02 | 0.07 | 29.71 | 29.71 | 29.61 | 26547 |
| 1728340200 | 29.62 | -0.24 | -0.80 | 29.77 | 29.805 | 29.57 | 10690 |
| 1728081000 | 29.86 | 0.03 | 0.10 | 29.8 | 29.86 | 29.781 | 4337 |
| 1727994600 | 29.83 | -0.28 | -0.93 | 29.94 | 29.94 | 29.78 | 12140 |
| 1727908200 | 30.11 | -0.22 | -0.73 | 30.23 | 30.2488 | 30.0805 | 8608 |
| 1727821800 | 30.33 | -0.09 | -0.30 | 30.41 | 30.41 | 30.17 | 11768 |
| 1727735400 | 30.42 | -0.15 | -0.49 | 30.56 | 30.64 | 30.36 | 11767 |
| 1727476200 | 30.57 | -0.07 | -0.23 | 30.67 | 30.8299 | 30.57 | 25890 |
| 1727389800 | 30.64 | 0.34 | 1.12 | 30.55 | 30.7087 | 30.55 | 15112 |
| 1727303400 | 30.3 | -0.21 | -0.69 | 30.54 | 30.59 | 30.3 | 8801 |
| 1727217000 | 30.51 | 0.13 | 0.43 | 30.43 | 30.52 | 30.37 | 10541 |
| 1727130600 | 30.38 | -0.09 | -0.30 | 30.34 | 30.45 | 30.32 | 7962 |
| 1726871400 | 30.47 | -0.23 | -0.75 | 30.54 | 30.5763 | 30.43 | 13348 |
| 1726785000 | 30.7 | 0.26 | 0.85 | 30.74 | 30.75 | 30.6116 | 20091 |
| 1726698600 | 30.44 | -0.15 | -0.49 | 30.63 | 30.7875 | 30.44 | 11737 |
| 1726612200 | 30.59 | -0.17 | -0.55 | 30.78 | 30.784 | 30.59 | 7808 |
| 1726525800 | 30.76 | 0.26 | 0.85 | 30.65 | 30.785 | 30.6302 | 11584 |
| 1726266600 | 30.5 | 0.06 | 0.20 | 30.56 | 30.6199 | 30.43 | 13858 |
| 1726180200 | 30.44 | 0.21 | 0.69 | 30.22 | 30.44 | 30.1908 | 20583 |
| 1726093800 | 30.23 | 0.06 | 0.20 | 30.18 | 30.37 | 29.95 | 10066 |
| 1726007400 | 30.17 | -0.06 | -0.20 | 30.28 | 30.2885 | 30.06 | 128873 |
| 1725921000 | 30.23 | 0.21 | 0.70 | 30.15 | 30.3499 | 30.14 | 17121 |
| 1725661800 | 30.0185 | -0.25 | -0.83 | 30.32 | 30.32 | 29.9601 | 18078 |
| 1725575400 | 30.27 | 0.18 | 0.60 | 30.3 | 30.3 | 30.16 | 13429 |
| 1725489000 | 30.09 | 0.13 | 0.43 | 29.93 | 30.177 | 29.93 | 20458 |
| 1725402600 | 29.96 | -0.16 | -0.53 | 30.015 | 30.13 | 29.91 | 17289 |
| 1725057000 | 30.12 | 0 | 0.01 | 30.11 | 30.156 | 29.94 | 18471 |
| 1724970600 | 30.116 | 0.1 | 0.32 | 30.12 | 30.1922 | 30.06 | 10102 |
| 1724884200 | 30.02 | -0.07 | -0.23 | 30.09 | 30.145 | 29.96 | 13484 |
| 1724797800 | 30.09 | 0.05 | 0.17 | 30.07 | 30.1738 | 30.02 | 92293 |
| 1724711400 | 30.04 | 0.11 | 0.37 | 29.93 | 30.055 | 29.93 | 19901 |
| 1724452200 | 29.93 | 0.47 | 1.61 | 29.66 | 29.9949 | 29.66 | 12766 |
