Hot Features
프리미엄
Invesco Short Duration Bond ETF (ISDB)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.339796122327 | 25.015 | 25.04 | 24.93 | 775 | 24.97705843 | SP |
| 4 | 0.0202 | 0.081092582036 | 24.9098 | 25.1 | 24.85 | 934 | 24.96368145 | SP |
| 12 | -0.2949 | -1.16908292996 | 25.2249 | 25.2249 | 24.85 | 667 | 25.01338224 | SP |
| 26 | 0.02 | 0.080289040546 | 24.91 | 25.3099 | 24.74 | 1347 | 24.99868413 | SP |
| 52 | 0.1192 | 0.480435939188 | 24.8108 | 25.3099 | 24.5975 | 1743 | 24.88221058 | SP |
| 156 | -0.0783 | -0.313096052111 | 25.0083 | 25.35 | 24.368 | 1237 | 24.86061755 | SP |
| 260 | -0.0783 | -0.313096052111 | 25.0083 | 25.35 | 24.368 | 1237 | 24.86061755 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 24.93 | -0.03 | -0.12 | 24.96 | 24.96 | 24.93 | 125 |
| 1734478200 | 24.96 | -0.03 | -0.12 | 24.99 | 24.99 | 24.96 | 2601 |
| 1734391800 | 24.99 | 0.01 | 0.06 | 25 | 25 | 24.99 | 200 |
| 1734132600 | 24.9752 | -0.03 | -0.12 | 25.0054 | 25.0054 | 24.9752 | 90 |
| 1734046200 | 25.0054 | -0.01 | -0.06 | 25.02 | 25.02 | 25.0054 | 21 |
| 1733959800 | 25.02 | 0 | 0.02 | 25.015 | 25.04 | 25.015 | 963 |
| 1733873400 | 25.015 | -0.02 | -0.08 | 25.035 | 25.035 | 25.01 | 900 |
| 1733787000 | 25.035 | 0.02 | 0.08 | 25.1 | 25.1 | 25.035 | 5299 |
| 1733527800 | 25.015 | 0.02 | 0.08 | 24.995 | 25.015 | 24.995 | 404 |
| 1733441400 | 24.995 | 0.01 | 0.04 | 24.985 | 24.995 | 24.985 | 162 |
| 1733355000 | 24.985 | 0.02 | 0.10 | 24.965 | 24.9899 | 24.965 | 1201 |
| 1733268600 | 24.9601 | -0 | -0.02 | 24.965 | 24.965 | 24.96 | 268 |
| 1733182200 | 24.965 | 0.01 | 0.04 | 24.955 | 24.965 | 24.955 | 0 |
| 1732917840 | 24.955 | 0.03 | 0.12 | 24.925 | 24.955 | 24.925 | 0 |
| 1732750200 | 24.925 | 0.02 | 0.08 | 24.905 | 24.925 | 24.905 | 10 |
| 1732663800 | 24.905 | -0.01 | -0.04 | 24.915 | 24.915 | 24.9001 | 351 |
| 1732577400 | 24.915 | 0.06 | 0.26 | 24.85 | 24.915 | 24.85 | 823 |
| 1732318200 | 24.85 | -0.03 | -0.12 | 24.88 | 24.88 | 24.85 | 3078 |
| 1732231800 | 24.88 | 0 | 0.00 | 24.8799 | 24.9 | 24.8799 | 1054 |
| 1732145400 | 24.8799 | -0.03 | -0.12 | 24.9098 | 24.9098 | 24.8799 | 325 |
| 1732059000 | 24.9098 | 0.03 | 0.14 | 24.875 | 24.925 | 24.875 | 3650 |
| 1731972600 | 24.875 | -0.1 | -0.38 | 24.8622 | 24.875 | 24.8622 | 1300 |
| 1731713400 | 24.9702 | 0.01 | 0.04 | 24.9602 | 24.9702 | 24.9602 | 2 |
| 1731627000 | 24.9602 | -0.02 | -0.08 | 24.98 | 24.99 | 24.9602 | 674 |
| 1731540600 | 24.98 | 0.02 | 0.08 | 24.9599 | 24.98 | 24.9599 | 87 |
| 1731454200 | 24.9599 | -0.03 | -0.10 | 24.985 | 24.985 | 24.9599 | 70 |
| 1731367800 | 24.985 | -0.01 | -0.04 | 24.995 | 24.995 | 24.985 | 0 |
| 1731108600 | 24.995 | -0.01 | -0.02 | 25 | 25 | 24.995 | 100 |
| 1731022200 | 25 | 0.05 | 0.21 | 24.9471 | 25 | 24.9471 | 0 |
| 1730935800 | 24.9471 | -0.02 | -0.07 | 24.9656 | 24.9656 | 24.9471 | 0 |
| 1730849400 | 24.9656 | 0 | 0.00 | 24.965 | 24.9656 | 24.965 | 0 |
| 1730763000 | 24.965 | 0.03 | 0.12 | 24.935 | 24.975 | 24.935 | 789 |
| 1730500200 | 24.935 | -0.02 | -0.08 | 24.955 | 24.955 | 24.935 | 120 |
| 1730413800 | 24.955 | 0 | 0.00 | 24.9549 | 24.96 | 24.9513 | 546 |
| 1730327400 | 24.9549 | -0.01 | -0.04 | 24.965 | 24.965 | 24.9549 | 0 |
| 1730241000 | 24.965 | 0.01 | 0.02 | 24.9599 | 24.965 | 24.9599 | 65 |
| 1730154600 | 24.9599 | 0 | 0.02 | 24.98 | 24.98 | 24.9599 | 100 |
| 1729895400 | 24.955 | -0.01 | -0.04 | 24.965 | 24.965 | 24.955 | 51 |
| 1729809000 | 24.965 | 0.02 | 0.08 | 24.945 | 24.965 | 24.945 | 53 |
| 1729722600 | 24.945 | -0.05 | -0.18 | 24.99 | 24.99 | 24.945 | 6 |
| 1729636200 | 24.99 | 0.01 | 0.06 | 25 | 25 | 24.9715 | 1360 |
| 1729549800 | 24.975 | -0.17 | -0.68 | 25.0363 | 25.0363 | 24.975 | 81 |
| 1729290600 | 25.1448 | 0.04 | 0.16 | 25.1052 | 25.19 | 25.1052 | 4274 |
| 1729204200 | 25.1052 | -0.02 | -0.08 | 25.125 | 25.125 | 25.1052 | 0 |
| 1729117800 | 25.125 | 0.01 | 0.04 | 25.1149 | 25.125 | 25.1149 | 101 |
| 1729031400 | 25.1149 | 0.02 | 0.08 | 25.095 | 25.1149 | 25.095 | 4 |
| 1728945000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1728685800 | 25.095 | 0.01 | 0.04 | 25.085 | 25.0956 | 25.021 | 2168 |
| 1728599400 | 25.085 | 0.02 | 0.06 | 25.0699 | 25.085 | 25.0699 | 99 |
| 1728513000 | 25.0699 | -0.01 | -0.04 | 25.08 | 25.08 | 25.0699 | 0 |
| 1728426600 | 25.08 | 0.01 | 0.06 | 25.0652 | 25.08 | 25.0652 | 400 |
| 1728340200 | 25.0652 | -0.03 | -0.12 | 25.095 | 25.095 | 25.0652 | 600 |
| 1728081000 | 25.095 | -0.09 | -0.36 | 25.1848 | 25.1848 | 25.095 | 1 |
| 1727994600 | 25.1848 | -0.02 | -0.08 | 25.205 | 25.205 | 25.1848 | 1 |
| 1727908200 | 25.205 | -0.01 | -0.02 | 25.21 | 25.21 | 25.205 | 0 |
| 1727821800 | 25.21 | 0.03 | 0.14 | 25.2 | 25.21 | 25.2 | 6 |
| 1727735400 | 25.1756 | -0.04 | -0.16 | 25.2 | 25.2 | 25.09 | 4764 |
| 1727476200 | 25.2149 | 0.02 | 0.10 | 25.1899 | 25.2149 | 25.1899 | 71 |
| 1727389800 | 25.1899 | -0.02 | -0.06 | 25.2049 | 25.2049 | 25.1899 | 55 |
| 1727303400 | 25.2049 | -0.02 | -0.08 | 25.2249 | 25.2249 | 25.2049 | 0 |
| 1727217000 | 25.2249 | 0.02 | 0.08 | 25.2048 | 25.2249 | 25.2048 | 28 |
| 1727130600 | 25.2048 | -0.11 | -0.42 | 25.1969 | 25.2048 | 25.1969 | 0 |
| 1726871400 | 25.3099 | 0 | 0.02 | 25.3049 | 25.3099 | 25.3049 | 0 |
| 1726785000 | 25.3049 | 0.02 | 0.06 | 25.3 | 25.3049 | 25.3 | 1 |
