다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
ETFs
미국
AMEX
Invesco Building and Construction ETF (PKB)
Invesco Building and Construction ETF (PKB) 과거

Invesco Building and Construction ETF (PKB)

110.40

2.88

(2.68%)

마감 21 6월 5:00AM

110.295

-0.105

(-0.10%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.5	8.34151128557	101.9	110.685	101.45	16993	106.83998805	SP
4	10.43	10.433129939	99.97	110.685	99.901	14463	104.86164026	SP
12	13.09	13.4518548967	97.31	110.79	93.955	15168	103.60431653	SP
26	15.58	16.4311326724	94.82	111.2354	92.59	26385	102.45475851	SP
52	33.22	43.042238922	77.18	111.2354	76.5	22933	97.37744589	SP
156	59.15	115.414634146	51.25	111.2354	46.67	30308	74.91517669	SP
260	63.05	133.157338965	47.35	111.2354	35.16	28512	64.39957699	SP

개인 투자자를 위한 전문가급 도구.

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1781821800	110.4	2.88	2.68	109.34	110.895	109.34	23896
1781735400	107.5176	-1	-0.92	108.83	110.685	107.26	17421
1781649000	108.5164	0.94	0.87	108.03	109.52	108.03	25405
1781562600	107.5773	1.75	1.66	108.52	109	107.5773	9791
1781303400	105.825	1.19	1.14	105.01	106.7299	105.01	8161
1781217000	104.6351	4	3.98	101.9	104.6351	101.45	24187
1781130600	100.6316	-3.79	-3.63	103.88	104.76	100.58	9080
1781044200	104.42	1.88	1.83	103.9	105.4595	101.6601	10747
1780957800	102.54	-1.09	-1.05	104.59	104.59	102.505	5709
1780698600	103.633	-2.01	-1.91	104.47	105.43	103.13	7599
1780612200	105.6471	0.95	0.91	104.99	105.79405	104.855	9965
1780525800	104.6979	0.5	0.48	103.6	105.0133	103.6	8783
1780439400	104.2018	0.89	0.86	103.41	104.76	103.41	17218
1780353000	103.3089	-1.27	-1.22	103.72	103.72	102.3867	8951
1780093800	104.582	-0.94	-0.89	105.55	105.55	104.55	8665
1780007400	105.52	-0.01	-0.01	105.36	105.53	104.145	20722
1779921000	105.5253	2	1.93	104.53	106.43	104.53	35346
1779834600	103.53	2.61	2.59	102.26	103.596	102.26	25205
1779489000	100.9203	-0.11	-0.11	101.66	101.66	100.511	8485
1779402600	101.03	0.12	0.12	99.97	101.4568	99.901	13348
1779316200	100.9127	2.18	2.21	99.49	101.11	99.0836	8800
1779229800	98.7333	-2.12	-2.10	99.8	100	98.31	16213
1779143400	100.8485	-1.25	-1.23	102.61	102.61	100.81	10960
1778884200	102.0999	-2.98	-2.83	103.41	103.41	102.0999	19259
1778797800	105.076	1.1	1.06	104.73	105.55	104.73	5144
1778711400	103.9763	-0.69	-0.66	104.4	104.4	103.62	9296
1778625000	104.6643	-0.82	-0.77	105.15	105.15	103.7	20541
1778538600	105.48	-0.46	-0.44	105.83	106.16	105.32	16953
1778279400	105.944	-0.5	-0.47	107.5	107.5	105.8201	10076
1778193000	106.4457	-4.15	-3.75	110.18	110.18	106.235	15218
1778106600	110.5971	1.5	1.38	110.56	110.79	109.47	10912
1778020200	109.0957	2.1	1.96	108.16	109.7	107.6	12991
1777933800	107	-1.75	-1.61	108.27	108.555	106.65	17779
1777674600	108.75	0.17	0.16	108.71	108.9067	107.795	10633
1777588200	108.58	2.93	2.77	106.15	108.58	106.15	23534
1777501800	105.65	-1.22	-1.14	106.9	106.9	105.3182	7296
1777415400	106.8666	-1.13	-1.05	107.43	107.43	105.8	7439
1777329000	107.9972	0.5	0.46	107.32	108.1402	107.32	7812
1777069800	107.5	-0.15	-0.14	108.12	108.2	107.27	13798
1776983400	107.65	1.07	1.00	107.09	108.3731	106.7701	21359
1776897000	106.5822	0.33	0.31	107.53	107.53	106.2141	27026
1776810600	106.25	-1.23	-1.14	107.99	108.33	106.25	7847
1776724200	107.48	1.2	1.13	106.13	107.48	106.13	8147
1776465000	106.2817	3.13	3.04	104.78	107.75	104.78	15880
1776378600	103.1487	-1.16	-1.11	104.27	104.81	102.93	15265
1776292200	104.31	-1.57	-1.48	105.69	105.69	103.8088	8624
1776205800	105.88	0.19	0.18	106.13	106.59	105.69	8458
1776119400	105.69	1.14	1.09	103.88	105.7	103.6302	12487
1775860200	104.55	0	0.00	104.47	104.65	104.4	4607
1775773800	104.55	1.37	1.33	102.71	105.04	102.71	37970
1775687400	103.18	5.21	5.32	102.57	104	102.57	31914
1775601000	97.97	-0.85	-0.86	97.91	98.03	97.34	21477
1775514600	98.82	0.42	0.43	98.17	98.885	98.04	8283
1775169000	98.4	-1.12	-1.13	97.18	99.94	97.18	17849
1775082600	99.52	1.95	2.00	98.44	100.5336	98.44	11154
1774996200	97.5732	3.34	3.55	95.79	97.8	95.145	20551
1774909800	94.23	-1.74	-1.81	97.13	97.13	93.955	63867
1774650600	95.97	-0.07	-0.07	95.65	96.875	95.65	11136
1774564200	96.04	-2.51	-2.55	97.31	97.84	96.04	6361
1774477800	98.5515	0.94	0.96	99.05	99.43	97.47	27305
1774391400	97.61	0.83	0.86	95.44	98.23	95.44	8695
1774305000	96.78	3.31	3.54	95.86	98.27	95.86	17570

Invesco Building and Con...

Embracer Group AB (PK)

Coala-life Group Ab

Blockchain Foundry

Zero Coupon Callable Not...

Intesa Sanpaolo

JPMorgan US Research Enh...

Franklin Mining (EM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.