Invesco Pharmaceuticals ETF【PJP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Pharmaceuticals ETF (PJP)
Invesco Pharmaceuticals ETF (PJP) 과거

Invesco Pharmaceuticals ETF (PJP)

86.0436

-0.486

(-0.56%)

마감 11 3월 5:00AM

86.31

0.2664

(0.31%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7364	-0.848582622724	86.78	87.29	85.08	6077	85.94504639	SP
4	-0.2864	-0.331750260628	86.33	87.5	85.08	5658	86.26170846	SP
12	2.0636	2.4572517266	83.98	87.7251	81	8872	84.81071642	SP
26	-0.3464	-0.400972334761	86.39	89.87	81	7929	85.81312797	SP
52	7.9136	10.1287597594	78.13	89.87	75.326	10869	82.63543009	SP
156	9.9436	13.0664914586	76.1	89.87	67.75	12729	78.0078159	SP
260	28.8636	50.4784889822	57.18	89.87	47.14	17969	74.54647325	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741645800	86.0436	-0.49	-0.56	85.71	86.88	85.71	2442
1741390200	86.5296	0.54	0.63	85.83	87.16	85.83	8694
1741303800	85.9892	-0.14	-0.16	85.45	86.035	85.43	2098
1741217400	86.125	0.71	0.83	85.08	86.24	85.08	5203
1741131000	85.4196	-0.2	-0.23	85.35	86.13	85.35	7001
1741044600	85.6159	-1.13	-1.30	86.78	87.29	85.54	7390
1740785400	86.7431	1.63	1.91	85.49	86.7431	85.46	13141
1740699000	85.1145	-0.49	-0.57	85.14	85.93	85.1145	5034
1740612600	85.6	-1.49	-1.71	86.48	86.48	85.33	4414
1740526200	87.0925	0.43	0.49	86.94	87.5	86.62	4735
1740439800	86.6649	0.13	0.14	86.93	87.3	86.6649	3290
1740180600	86.5396	-0.33	-0.38	87.09	87.09	86.48	5307
1740094200	86.8712	0.26	0.30	86.61	86.8712	86.54	4226
1740007800	86.6141	0.2	0.24	85.73	86.6141	85.73	6781
1739921400	86.41	0.35	0.41	85.88	86.55	85.88	4195
1739575800	86.061	-1.21	-1.39	87.31	87.31	86	3212
1739489400	87.272	0.82	0.95	86.87	87.31	86.67	2276
1739403000	86.45	0.06	0.07	85.72	86.5635	85.72	5220
1739316600	86.39	0.59	0.69	85.69	86.4228	85.69	6926
1739230200	85.8	-0.36	-0.42	86.33	86.33	85.5308	8353
1738971000	86.16	-0.61	-0.70	86.76	87.06	86.13	10636
1738884600	86.77	-0.56	-0.64	87.4	87.53	86.75	9733
1738798200	87.33	1.28	1.49	86.37	87.7251	86.37	7988
1738711800	86.05	0.18	0.21	85.24	86.14	85.24	7356
1738625400	85.87	-0.15	-0.17	84.93	86.05	84.89	9394
1738366200	86.0199	-0.66	-0.76	87.02	87.2194	86.01	14697
1738279800	86.6786	0.57	0.66	86.26	87.065	86.26	3298
1738193400	86.1083	0.12	0.14	85.83	86.45	85.7	4339
1738107000	85.9905	-0.5	-0.58	86.5	86.5	85.9905	3298
1738020600	86.4899	1.73	2.04	84.79	86.55	84.79	60289
1737761400	84.76	1.22	1.46	84.75	85.03	84.4	15224
1737675000	83.54	0	0.00	83.54	83.54	83.54	0
1737588600	83.54	-0.48	-0.57	83.52	83.66	83.47	3975
1737502200	84.02	1.4	1.69	82.97	84.1	82.97	6915
1737156600	82.6241	-0.32	-0.39	83.11	83.11	82.45	8364
1737070200	82.9441	0.76	0.93	82	83.04	81.8808	4669
1736983800	82.18	0.75	0.92	82.1	82.35	81.6799	5646
1736897400	81.43	-1.09	-1.32	82.47	82.47	81	4310
1736811000	82.52	0.36	0.44	81.73	82.52	81.24	5103
1736551800	82.1617	-1.42	-1.70	82.89	82.89	82.0716	7915
1736379000	83.5805	0.26	0.32	83.18	83.601	82.81	4912
1736292600	83.3176	0.59	0.71	82.84	83.63	82.84	5129
1736206200	82.73	-0.59	-0.71	83.26	83.4	82.72	6224
1735947000	83.3197	0.32	0.39	83.2	83.508312	83.2	5469
1735860600	83	0.38	0.46	83.16	83.33	82.8301	5579
1735687800	82.6202	0.5	0.61	82.29	82.6263	82.1	17924
1735601400	82.12	-0.97	-1.17	82.36	82.45	81.78	10172
1735342200	83.09	-0.56	-0.67	83.14	83.6595	82.585	6533
1735255800	83.65	0.65	0.78	82.64	83.65	82.64	5761
1735077840	83.0038	-0.16	-0.19	83.06	83.06	82.8	1623
1734996600	83.1619	0.49	0.59	82.38	83.1619	82.35	6232
1734737400	82.6723	0.31	0.38	82.39	83.54	82.39	8060
1734651000	82.3634	-0.08	-0.09	82.51	83.0535	82.01	6236
1734564600	82.4407	-2.15	-2.54	84.42	84.8	82.1755	6458
1734478200	84.59	0.76	0.91	83.59	84.79	83.59	10909
1734391800	83.8275	-0.16	-0.19	83.98	84.73	83.755	71209
1734132600	83.9847	-0.37	-0.43	84.24	84.24	83.85	3094
1734046200	84.35	-1.08	-1.26	85.18	85.3687	84.35	4299
1733959800	85.4287	-0.12	-0.14	85.44	85.64	85.2457	3501

Invesco Pharmaceuticals ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관