Hot Features
프리미엄
Invesco AI and Next Gen Software ETF (IGPT)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.149540696432 | 46.81 | 48.25 | 46.81 | 55339 | 47.45103987 | SP |
| 4 | 1.19 | 2.60450864522 | 45.69 | 49.38 | 45.04 | 100100 | 47.2262857 | SP |
| 12 | 0.98 | 2.13507625272 | 45.9 | 49.38 | 44.7899 | 70751 | 47.04993684 | SP |
| 26 | 4.83 | 11.4863258026 | 42.05 | 49.38 | 40.8 | 56423 | 46.20407859 | SP |
| 52 | 3.74 | 8.66944830783 | 43.14 | 49.9999 | 38.63 | 65079 | 45.46953098 | SP |
| 156 | 13.9261 | 42.259338045 | 32.9539 | 49.9999 | 30.27 | 50300 | 44.58170421 | SP |
| 260 | 13.9261 | 42.259338045 | 32.9539 | 49.9999 | 30.27 | 50300 | 44.58170421 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230200 | 47.94 | 0.78 | 1.65 | 47.5 | 48.0422 | 47.5 | 38026 |
| 1738971000 | 47.16 | -0.41 | -0.86 | 47.73 | 47.9716 | 46.99 | 67620 |
| 1738884600 | 47.57 | 0.08 | 0.17 | 47.51 | 47.69 | 47.2 | 66211 |
| 1738798200 | 47.49 | 0.18 | 0.38 | 46.87 | 47.49 | 46.85 | 52229 |
| 1738711800 | 47.31 | 0.48 | 1.02 | 46.81 | 47.46 | 46.81 | 43250 |
| 1738625400 | 46.83 | -0.48 | -1.01 | 46.21 | 47.1494 | 46.08 | 88844 |
| 1738366200 | 47.31 | -0.36 | -0.76 | 47.72 | 48.25 | 47.2 | 73980 |
| 1738279800 | 47.67 | 0.63 | 1.34 | 48.13 | 48.13 | 47.13 | 116054 |
| 1738193400 | 47.04 | -0.14 | -0.30 | 47.24 | 47.24 | 46.75 | 192080 |
| 1738107000 | 47.18 | 0.62 | 1.33 | 46.59 | 47.2768 | 46.145 | 94883 |
| 1738020600 | 46.56 | -2.06 | -4.24 | 46.79 | 47.2 | 46 | 320673 |
| 1737761400 | 48.62 | -0.62 | -1.26 | 49.13 | 49.13 | 48.538 | 72988 |
| 1737675000 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1737588600 | 49.24 | 0.66 | 1.36 | 49.06 | 49.38 | 48.97 | 101522 |
| 1737502200 | 48.58 | 0.82 | 1.72 | 48.3 | 48.74 | 47.97 | 91222 |
| 1737156600 | 47.76 | 0.92 | 1.96 | 47.82 | 47.8794 | 47.33 | 55365 |
| 1737070200 | 46.84 | -0.04 | -0.09 | 47 | 47.1297 | 46.72 | 30832 |
| 1736983800 | 46.88 | 1.35 | 2.97 | 46.46 | 46.9701 | 46.32 | 129959 |
| 1736897400 | 45.53 | 0.06 | 0.13 | 45.69 | 45.78 | 45.04 | 139269 |
| 1736811000 | 45.47 | -0.35 | -0.76 | 45.01 | 45.47 | 44.7899 | 63063 |
| 1736551800 | 45.82 | -0.71 | -1.53 | 45.975 | 46.23 | 45.36 | 89625 |
| 1736379000 | 46.53 | -0.22 | -0.47 | 46.66 | 46.7437 | 46.14 | 61943 |
| 1736292600 | 46.75 | -0.79 | -1.66 | 47.9077 | 47.92 | 46.562 | 53335 |
| 1736206200 | 47.54 | 0.94 | 2.02 | 47.27 | 47.95 | 47.27 | 59590 |
| 1735947000 | 46.6 | 1.01 | 2.22 | 46.0538 | 46.6 | 45.89 | 31573 |
| 1735860600 | 45.59 | 0.36 | 0.80 | 45.5 | 45.9499 | 45.11 | 43897 |
| 1735687800 | 45.23 | -0.3 | -0.66 | 45.81 | 45.89 | 45.1301 | 47598 |
| 1735601400 | 45.53 | -0.73 | -1.58 | 45.48 | 45.97 | 45.19 | 52885 |
| 1735342200 | 46.26 | -0.54 | -1.15 | 46.41 | 46.41 | 45.7101 | 36340 |
| 1735255800 | 46.8 | 0.1 | 0.21 | 46.56 | 46.92 | 46.385 | 94987 |
| 1735077840 | 46.7 | 0.43 | 0.93 | 46.69 | 46.8 | 46.32 | 31459 |
| 1734996600 | 46.27 | 0.39 | 0.85 | 45.89 | 46.3994 | 45.82 | 45818 |
| 1734737400 | 45.88 | 0.61 | 1.35 | 45 | 46.21 | 44.93 | 60645 |
| 1734651000 | 45.27 | -0.58 | -1.26 | 46.19 | 46.19 | 45.27 | 153969 |
| 1734564600 | 45.85 | -1.74 | -3.66 | 47.7 | 47.88 | 45.635 | 90580 |
| 1734478200 | 47.59 | -0.4 | -0.83 | 47.66 | 47.9 | 47.4601 | 69240 |
| 1734391800 | 47.99 | 0.34 | 0.71 | 47.83 | 48.1886 | 47.516 | 40231 |
| 1734132600 | 47.65 | -0.18 | -0.38 | 47.9736 | 48.13 | 47.3 | 55744 |
| 1734046200 | 47.83 | -0.91 | -1.87 | 48.05 | 48.21 | 47.83 | 32933 |
| 1733959800 | 48.74 | 1.13 | 2.37 | 48.14 | 48.8064 | 48.1011 | 55644 |
| 1733873400 | 47.61 | -0.72 | -1.49 | 48.3882 | 48.43 | 47.47 | 74933 |
| 1733787000 | 48.33 | -0.63 | -1.29 | 48.99 | 48.99 | 48.07 | 34076 |
| 1733527800 | 48.96 | 0.36 | 0.74 | 48.61 | 49.01 | 48.6 | 40567 |
| 1733441400 | 48.6 | -0.61 | -1.24 | 49.35 | 49.35 | 48.39 | 39053 |
| 1733355000 | 49.21 | 1.18 | 2.46 | 48.5 | 49.24 | 48.5 | 57274 |
| 1733268600 | 48.03 | 0.06 | 0.13 | 47.67 | 48.04 | 47.67 | 24750 |
| 1733182200 | 47.97 | 0.82 | 1.74 | 47.47 | 48.0294 | 47.47 | 62049 |
| 1732917840 | 47.15 | 0.35 | 0.75 | 46.98 | 47.4997 | 46.98 | 10424 |
| 1732750200 | 46.8 | -0.55 | -1.16 | 47.27 | 47.27 | 46.41 | 47765 |
| 1732663800 | 47.35 | -0.38 | -0.80 | 47.76 | 47.87 | 47.2417 | 71051 |
| 1732577400 | 47.73 | 0.37 | 0.78 | 47.92 | 48 | 47.51 | 45088 |
| 1732318200 | 47.36 | 0.05 | 0.11 | 47.37 | 47.53 | 47.09 | 29468 |
| 1732231800 | 47.31 | 0.38 | 0.81 | 47.45 | 47.53 | 46.53 | 40623 |
| 1732145400 | 46.93 | 0.1 | 0.21 | 47.04 | 47.04 | 46.4071 | 58566 |
| 1732059000 | 46.83 | 0.64 | 1.39 | 46.1243 | 46.97 | 46.0901 | 34706 |
| 1731972600 | 46.19 | 0.5 | 1.09 | 45.84 | 46.319 | 45.72 | 108863 |
| 1731713400 | 45.69 | -1.16 | -2.48 | 46.21 | 46.34 | 45.59 | 41597 |
| 1731627000 | 46.85 | -0.29 | -0.62 | 47.22 | 47.265 | 46.76 | 37905 |
| 1731540600 | 47.14 | -0.47 | -0.99 | 47.39 | 47.587 | 47.08 | 33994 |
| 1731454200 | 47.61 | -0.18 | -0.38 | 47.6 | 47.8172 | 47.19 | 47842 |
| 1731367800 | 47.79 | 0.08 | 0.17 | 47.91 | 47.91 | 47.37 | 33949 |
