Hot Features
프리미엄
Invesco Emerging Markets Sovereign Debt ETF (PCY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -1.19163424125 | 20.56 | 20.61 | 20.3 | 514135 | 20.37173932 | SP |
| 4 | 0.275 | 1.37225548902 | 20.04 | 20.695 | 20.005 | 321679 | 20.40794497 | SP |
| 12 | -0.265 | -1.28765792031 | 20.58 | 20.695 | 19.62 | 372028 | 20.14469067 | SP |
| 26 | -0.855 | -4.03873405763 | 21.17 | 21.69 | 19.62 | 409404 | 20.59026971 | SP |
| 52 | -0.185 | -0.90243902439 | 20.5 | 21.69 | 19.515 | 413263 | 20.47038743 | SP |
| 156 | -1.335 | -6.1662817552 | 21.65 | 23.025 | 16.2 | 786919 | 19.58234087 | SP |
| 260 | -3.935 | -16.2268041237 | 24.25 | 28.86 | 16.2 | 946809 | 22.93607889 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 20.32 | -0.05 | -0.25 | 20.41 | 20.43 | 20.3097 | 270687 |
| 1741645800 | 20.37 | -0.02 | -0.10 | 20.44 | 20.45 | 20.3301 | 1643002 |
| 1741390200 | 20.39 | 0.06 | 0.30 | 20.42 | 20.44 | 20.35 | 217064 |
| 1741303800 | 20.33 | -0.19 | -0.93 | 20.38 | 20.417 | 20.31 | 275391 |
| 1741217400 | 20.52 | -0.01 | -0.05 | 20.56 | 20.61 | 20.48 | 164533 |
| 1741131000 | 20.53 | -0.07 | -0.34 | 20.5 | 20.6099 | 20.5 | 183715 |
| 1741044600 | 20.6 | -0.09 | -0.43 | 20.52 | 20.67 | 20.5152 | 289850 |
| 1740785400 | 20.69 | 0.22 | 1.07 | 20.57 | 20.695 | 20.5235 | 289299 |
| 1740699000 | 20.47 | -0.1 | -0.49 | 20.52 | 20.58 | 20.47 | 162144 |
| 1740612600 | 20.57 | 0.07 | 0.34 | 20.49 | 20.6 | 20.49 | 143331 |
| 1740526200 | 20.5 | 0.19 | 0.94 | 20.36 | 20.51 | 20.36 | 346260 |
| 1740439800 | 20.31 | -0.09 | -0.44 | 20.3 | 20.36 | 20.28 | 285368 |
| 1740180600 | 20.4 | -0.02 | -0.10 | 20.44 | 20.4576 | 20.37 | 140797 |
| 1740094200 | 20.42 | 0.07 | 0.34 | 20.37 | 20.43 | 20.35 | 247996 |
| 1740007800 | 20.35 | -0.01 | -0.05 | 20.34 | 20.39 | 20.29 | 263228 |
| 1739921400 | 20.36 | -0.09 | -0.44 | 20.48 | 20.48 | 20.335 | 492985 |
| 1739575800 | 20.45 | 0.1 | 0.49 | 20.43 | 20.4978 | 20.42 | 218604 |
| 1739489400 | 20.35 | 0.23 | 1.14 | 20.24 | 20.3601 | 20.2329 | 267518 |
| 1739403000 | 20.12 | -0.1 | -0.49 | 20.04 | 20.18 | 20.005 | 210123 |
| 1739316600 | 20.22 | -0.1 | -0.49 | 20.27 | 20.3 | 20.21 | 190890 |
| 1739230200 | 20.32 | 0.02 | 0.10 | 20.34 | 20.39 | 20.305 | 551661 |
| 1738971000 | 20.3 | -0.09 | -0.44 | 20.31 | 20.3349 | 20.2723 | 145797 |
| 1738884600 | 20.39 | -0.02 | -0.10 | 20.42 | 20.435 | 20.3604 | 138176 |
| 1738798200 | 20.41 | 0.16 | 0.79 | 20.37 | 20.455 | 20.35 | 158302 |
| 1738711800 | 20.25 | 0.07 | 0.35 | 20.16 | 20.2871 | 20.13 | 400737 |
| 1738625400 | 20.18 | 0.07 | 0.35 | 20.11 | 20.23 | 20.09 | 429447 |
| 1738366200 | 20.11 | -0.1 | -0.49 | 20.26 | 20.26 | 20.065 | 169859 |
| 1738279800 | 20.21 | 0.13 | 0.65 | 20.23 | 20.27 | 20.16 | 234825 |
| 1738193400 | 20.08 | -0.05 | -0.25 | 20.23 | 20.23 | 20.0225 | 209612 |
| 1738107000 | 20.13 | -0.01 | -0.05 | 20.09 | 20.15 | 20.0632 | 181569 |
| 1738020600 | 20.14 | 0.07 | 0.35 | 20.09 | 20.155 | 20.09 | 222701 |
| 1737761400 | 20.07 | 0 | 0.00 | 20.05 | 20.1 | 20.04 | 256899 |
| 1737675000 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737588600 | 20.07 | -0.03 | -0.15 | 20.21 | 20.21 | 20.07 | 260703 |
| 1737502200 | 20.1 | 0.06 | 0.30 | 20.0504 | 20.1299 | 20.025 | 496042 |
| 1737156600 | 20.04 | 0.05 | 0.25 | 20.08 | 20.105 | 20.02 | 422086 |
| 1737070200 | 19.99 | -0.01 | -0.05 | 19.97 | 20.06 | 19.9211 | 1233108 |
| 1736983800 | 20 | 0.29 | 1.47 | 20.01 | 20.06 | 19.95 | 755223 |
| 1736897400 | 19.71 | 0.01 | 0.05 | 19.75 | 19.75 | 19.6401 | 253686 |
| 1736811000 | 19.7 | -0.05 | -0.25 | 19.69 | 19.725 | 19.62 | 296359 |
| 1736551800 | 19.75 | -0.13 | -0.65 | 19.73 | 19.805 | 19.6742 | 287526 |
| 1736379000 | 19.88 | 0.02 | 0.10 | 19.84 | 19.895 | 19.78 | 239436 |
| 1736292600 | 19.86 | -0.13 | -0.65 | 20.04 | 20.05 | 19.84 | 376799 |
| 1736206200 | 19.99 | -0.02 | -0.10 | 20.02 | 20.0599 | 19.96 | 336301 |
| 1735947000 | 20.01 | 0.08 | 0.40 | 20.01 | 20.075 | 20 | 316582 |
| 1735860600 | 19.93 | 0.11 | 0.55 | 19.93 | 20.02 | 19.85 | 1050241 |
| 1735687800 | 19.82 | -0.14 | -0.70 | 20.01 | 20.01 | 19.7917 | 440375 |
| 1735601400 | 19.96 | 0.04 | 0.20 | 20 | 20.06 | 19.96 | 450505 |
| 1735342200 | 19.92 | -0.14 | -0.70 | 20.04 | 20.04 | 19.883567 | 298128 |
| 1735255800 | 20.06 | -0.04 | -0.20 | 20 | 20.09 | 19.97 | 528597 |
| 1735077840 | 20.1 | 0.13 | 0.65 | 19.93 | 20.1081 | 19.93 | 166098 |
| 1734996600 | 19.97 | -0.15 | -0.75 | 20.01 | 20.0736 | 19.9548 | 296149 |
| 1734737400 | 20.12 | 0.14 | 0.70 | 20.19 | 20.26 | 20.0951 | 536761 |
| 1734651000 | 19.98 | -0.13 | -0.65 | 20.09 | 20.18 | 19.97 | 1148452 |
| 1734564600 | 20.11 | -0.47 | -2.28 | 20.58 | 20.58 | 20.08 | 497996 |
| 1734478200 | 20.58 | -0.05 | -0.24 | 20.63 | 20.63 | 20.54 | 302471 |
| 1734391800 | 20.63 | 0.03 | 0.15 | 20.6 | 20.65 | 20.5509 | 418862 |
| 1734132600 | 20.6 | -0.14 | -0.68 | 20.72 | 20.73 | 20.59 | 378094 |
| 1734046200 | 20.74 | -0.15 | -0.72 | 20.92 | 20.92 | 20.72 | 956556 |
