Hot Features
프리미엄
Invesco Global Ex US High Yield Corporate Bond ETF (PGHY)
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 | 0 | 19.97 | 20.07 | 19.82 | 58421 | 19.97771701 | SP |
| 4 | 0.22 | 1.11392405063 | 19.75 | 20.07 | 19.67 | 48081 | 19.91749055 | SP |
| 12 | 0.12 | 0.604534005038 | 19.85 | 20.2099 | 19.64 | 38542 | 19.88252599 | SP |
| 26 | 0.16 | 0.807672892479 | 19.81 | 20.34 | 19.64 | 33689 | 19.96305092 | SP |
| 52 | 0.2 | 1.01163378857 | 19.77 | 20.34 | 19.31 | 30494 | 19.81699726 | SP |
| 156 | -1.14 | -5.40028422549 | 21.11 | 21.1799 | 18.45 | 58332 | 19.46609072 | SP |
| 260 | -3 | -13.0605137135 | 22.97 | 22.99 | 17.4 | 57960 | 20.30238681 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 20.02 | 0.02 | 0.10 | 20.07 | 20.07 | 19.82 | 59789 |
| 1738884600 | 20 | 0.02 | 0.10 | 19.99 | 20.06 | 19.8331 | 97005 |
| 1738798200 | 19.9791 | -0 | -0.00 | 19.96 | 20 | 19.87 | 28292 |
| 1738711800 | 19.98 | 0.15 | 0.76 | 19.88 | 19.98 | 19.83 | 73812 |
| 1738625400 | 19.83 | -0.04 | -0.20 | 19.97 | 19.9799 | 19.83 | 31097 |
| 1738366200 | 19.87 | -0.05 | -0.25 | 19.92 | 19.98 | 19.7952 | 45236 |
| 1738279800 | 19.92 | 0.02 | 0.10 | 19.85 | 19.94 | 19.81 | 15265 |
| 1738193400 | 19.9 | -0.08 | -0.40 | 19.93 | 19.97 | 19.78 | 16405 |
| 1738107000 | 19.98 | 0.18 | 0.91 | 19.91 | 19.98 | 19.75 | 16453 |
| 1738020600 | 19.8 | 0.04 | 0.20 | 19.79 | 19.9487 | 19.79 | 13034 |
| 1737761400 | 19.76 | -0.04 | -0.20 | 19.91 | 19.94 | 19.76 | 23531 |
| 1737675000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737588600 | 19.8 | -0.16 | -0.80 | 19.83 | 19.9199 | 19.76 | 25092 |
| 1737502200 | 19.96 | 0.09 | 0.45 | 19.7501 | 19.9982 | 19.72 | 79486 |
| 1737156600 | 19.87 | -0.08 | -0.40 | 19.99 | 19.9996 | 19.8043 | 61141 |
| 1737070200 | 19.95 | 0.06 | 0.30 | 19.86 | 19.98 | 19.86 | 145515 |
| 1736983800 | 19.8899 | 0.13 | 0.66 | 19.79 | 19.9 | 19.79 | 65317 |
| 1736897400 | 19.76 | 0.02 | 0.10 | 19.85 | 19.86 | 19.67 | 41175 |
| 1736811000 | 19.74 | -0.01 | -0.05 | 19.75 | 19.8495 | 19.715 | 29360 |
| 1736551800 | 19.75 | -0.07 | -0.35 | 19.6781 | 19.85 | 19.6701 | 48461 |
| 1736379000 | 19.82 | 0.09 | 0.46 | 19.75 | 19.82 | 19.66 | 161317 |
| 1736292600 | 19.73 | -0.02 | -0.10 | 19.75 | 19.81 | 19.7 | 30519 |
| 1736206200 | 19.75 | 0 | 0.00 | 19.75 | 19.8399 | 19.6406 | 23087 |
| 1735947000 | 19.75 | 0.09 | 0.46 | 19.7 | 19.755 | 19.6557 | 16044 |
| 1735860600 | 19.66 | 0.01 | 0.05 | 19.7 | 19.76 | 19.64 | 36290 |
| 1735687800 | 19.65 | -0.09 | -0.46 | 19.74 | 19.8 | 19.64 | 27704 |
| 1735601400 | 19.74 | -0.02 | -0.10 | 19.74 | 19.829 | 19.71 | 25704 |
| 1735342200 | 19.76 | -0.03 | -0.15 | 19.81 | 19.85 | 19.7 | 17864 |
| 1735255800 | 19.79 | 0.04 | 0.18 | 19.77 | 19.83 | 19.6592 | 18344 |
| 1735077840 | 19.755 | -0.12 | -0.63 | 19.86 | 19.8915 | 19.68 | 24174 |
| 1734996600 | 19.8795 | 0.01 | 0.05 | 19.78 | 20.03 | 19.74 | 34456 |
| 1734737400 | 19.87 | 0.04 | 0.20 | 19.87 | 20.01 | 19.85 | 18303 |
| 1734651000 | 19.83 | 0 | 0.00 | 19.91 | 20.11 | 19.83 | 18790 |
| 1734564600 | 19.83 | -0.19 | -0.95 | 20.06 | 20.1003 | 19.83 | 14501 |
| 1734478200 | 20.02 | 0.02 | 0.10 | 20 | 20.11 | 19.96 | 29801 |
| 1734391800 | 20 | 0.01 | 0.07 | 20.02 | 20.15 | 20 | 52065 |
| 1734132600 | 19.9854 | 0.02 | 0.08 | 20 | 20.1075 | 19.96 | 15538 |
| 1734046200 | 19.97 | 0.01 | 0.05 | 20.046 | 20.1377 | 19.93 | 23068 |
| 1733959800 | 19.96 | -0.08 | -0.40 | 20.06 | 20.12 | 19.96 | 24213 |
| 1733873400 | 20.04 | 0.07 | 0.35 | 20.02 | 20.2099 | 19.951 | 41513 |
| 1733787000 | 19.97 | 0.01 | 0.05 | 19.98 | 19.98 | 19.9098 | 15145 |
| 1733527800 | 19.96 | 0.02 | 0.08 | 19.95 | 19.99 | 19.9 | 33572 |
| 1733441400 | 19.945 | 0.02 | 0.08 | 19.89 | 19.98 | 19.89 | 18567 |
| 1733355000 | 19.93 | -0.01 | -0.05 | 19.94 | 19.98 | 19.85 | 11923 |
| 1733268600 | 19.94 | 0.12 | 0.61 | 19.95 | 19.98 | 19.8315 | 23462 |
| 1733182200 | 19.82 | -0.16 | -0.80 | 19.95 | 20 | 19.82 | 145127 |
| 1732917840 | 19.98 | 0 | 0.00 | 19.99 | 20 | 19.9 | 19136 |
| 1732750200 | 19.98 | 0.13 | 0.65 | 19.87 | 19.98 | 19.8201 | 19697 |
| 1732663800 | 19.85 | -0.1 | -0.50 | 19.94 | 19.95 | 19.83 | 71222 |
| 1732577400 | 19.9501 | -0.04 | -0.20 | 19.98 | 19.98 | 19.9019 | 13402 |
| 1732318200 | 19.99 | 0.12 | 0.60 | 19.91 | 19.99 | 19.87 | 21397 |
| 1732231800 | 19.87 | 0.02 | 0.10 | 19.86 | 19.9894 | 19.84 | 32402 |
| 1732145400 | 19.85 | -0.12 | -0.60 | 19.89 | 19.9586 | 19.8401 | 18391 |
| 1732059000 | 19.97 | 0.13 | 0.66 | 19.87 | 19.97 | 19.85 | 29025 |
| 1731972600 | 19.84 | -0.11 | -0.55 | 19.85 | 20.085 | 19.84 | 19290 |
| 1731713400 | 19.95 | -0.03 | -0.15 | 20.05 | 20.0799 | 19.95 | 34747 |
| 1731627000 | 19.98 | -0.08 | -0.40 | 20.0178 | 20.09 | 19.97 | 30033 |
| 1731540600 | 20.06 | 0.01 | 0.04 | 20.06 | 20.0999 | 20 | 27932 |
| 1731454200 | 20.0528 | -0.02 | -0.09 | 20.04 | 20.1 | 19.9922 | 39861 |
| 1731367800 | 20.07 | -0.02 | -0.07 | 20.03 | 20.0999 | 20.03 | 30350 |
