Hot Features
프리미엄
Invesco Bloomberg Pricing Power ETF (POWA)
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 | 2.583 | 3.06333017078 | 84.32 | 86.891 | 83.74 | 2494 | 85.24154864 | SP |
| 4 | 2.893 | 3.44363766218 | 84.01 | 87.3 | 82.8927 | 8559 | 84.1971503 | SP |
| 12 | 4.363 | 5.28592197722 | 82.54 | 87.3 | 80.2601 | 6734 | 82.94217185 | SP |
| 26 | 9.8109 | 12.726206706 | 77.0921 | 87.3 | 75.99 | 6927 | 80.70874859 | SP |
| 52 | 18.253 | 26.5884923525 | 68.65 | 87.3 | 68.53 | 7339 | 77.42085559 | SP |
| 156 | 18.633 | 27.2931009228 | 68.27 | 87.3 | 63.2 | 7865 | 74.60484698 | SP |
| 260 | 18.633 | 27.2931009228 | 68.27 | 87.3 | 63.2 | 7865 | 74.60484698 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 86.903 | 0.66 | 0.77 | 86.86 | 87.1029 | 86.7799 | 2935 |
| 1732318200 | 86.241 | 0.65 | 0.76 | 85.73 | 86.241 | 85.73 | 4398 |
| 1732231800 | 85.5912 | 1.16 | 1.37 | 84.52 | 85.6 | 84.52 | 2625 |
| 1732145400 | 84.4332 | 0.4 | 0.48 | 83.99 | 84.4332 | 83.74 | 1023 |
| 1732059000 | 84.0338 | -0.31 | -0.37 | 83.95 | 84.3023 | 83.8293 | 1610 |
| 1731972600 | 84.3433 | 0.02 | 0.02 | 84.32 | 84.5 | 84.31 | 2975 |
| 1731713400 | 84.3283 | -1.5 | -1.75 | 85.5 | 85.5 | 84.3 | 2977 |
| 1731627000 | 85.8326 | -1.22 | -1.40 | 87.08 | 87.08 | 85.8326 | 3447 |
| 1731540600 | 87.0527 | 0.31 | 0.36 | 86.83 | 87.25 | 86.7134 | 5524 |
| 1731454200 | 86.7381 | -0.34 | -0.39 | 87.09 | 87.09 | 86.6848 | 1648 |
| 1731367800 | 87.0779 | 0.22 | 0.25 | 87.01 | 87.3 | 87.01 | 3149 |
| 1731108600 | 86.8574 | 0.49 | 0.57 | 86.6 | 87.0919 | 86.6 | 3258 |
| 1731022200 | 86.3658 | 0.6 | 0.70 | 86.2 | 86.5001 | 86.2 | 2547 |
| 1730935800 | 85.7671 | 1.11 | 1.31 | 86.27 | 86.27 | 85.2613 | 3110 |
| 1730849400 | 84.6564 | 0.94 | 1.12 | 83.53 | 84.6564 | 83.53 | 4280 |
| 1730763000 | 83.72 | 0.1 | 0.12 | 83.55 | 84.07 | 83.55 | 5224 |
| 1730500200 | 83.6157 | 0.72 | 0.87 | 83.23 | 83.93 | 83.23 | 3648 |
| 1730413800 | 82.8927 | -0.62 | -0.74 | 83.2 | 83.2 | 82.8927 | 1179 |
| 1730327400 | 83.51 | -0.19 | -0.22 | 83.33 | 83.77 | 83.33 | 2990 |
| 1730241000 | 83.6982 | 0.02 | 0.02 | 83.73 | 83.99 | 83.6982 | 4227 |
| 1730154600 | 83.6776 | 0.16 | 0.19 | 84.01 | 84.03 | 83.67 | 111885 |
| 1729895400 | 83.521 | 0.06 | 0.07 | 84.15 | 84.325 | 83.521 | 2473 |
| 1729809000 | 83.4654 | -0.35 | -0.42 | 83.97 | 83.97 | 83.4654 | 3487 |
| 1729722600 | 83.82 | -0.34 | -0.41 | 83.91 | 84.0599 | 83.49 | 2960 |
| 1729636200 | 84.1611 | -0.49 | -0.58 | 84.38 | 84.38 | 83.809 | 953 |
| 1729549800 | 84.65 | -0.63 | -0.74 | 85.1 | 85.1687 | 84.57 | 4753 |
| 1729290600 | 85.28 | 0.16 | 0.19 | 85.03 | 85.37 | 85.03 | 2496 |
| 1729204200 | 85.12 | -0.26 | -0.30 | 85.61 | 85.61 | 85.03 | 2765 |
| 1729117800 | 85.3761 | 0.06 | 0.08 | 85.43 | 85.4399 | 85.31 | 908 |
| 1729031400 | 85.3115 | -0.43 | -0.51 | 85.83 | 85.8712 | 85.2601 | 1405 |
| 1728945000 | 85.7449 | 0.65 | 0.76 | 85.25 | 85.7449 | 85.25 | 730 |
| 1728685800 | 85.0994 | 0.76 | 0.90 | 84.46 | 85.2239 | 84.46 | 2304 |
| 1728599400 | 84.3425 | -0.31 | -0.36 | 84.365 | 84.43 | 84.18 | 3209 |
| 1728513000 | 84.6502 | 0.67 | 0.79 | 84.09 | 84.69 | 84.09 | 2451 |
| 1728426600 | 83.9841 | 0.81 | 0.98 | 83.37 | 83.9841 | 83.37 | 1800 |
| 1728340200 | 83.1712 | -0.75 | -0.89 | 83.44 | 83.44 | 82.981947 | 4936 |
| 1728081000 | 83.92 | 0.31 | 0.37 | 83.94 | 84.03 | 83.4687 | 2736 |
| 1727994600 | 83.61 | -0.6 | -0.72 | 83.86 | 83.92 | 83.4888 | 10840 |
| 1727908200 | 84.2127 | -0.03 | -0.03 | 84.12 | 84.36 | 84.12 | 4382 |
| 1727821800 | 84.24 | -0.65 | -0.77 | 84.92 | 84.92 | 84.16 | 1079 |
| 1727735400 | 84.8909 | 0.32 | 0.38 | 84.4 | 84.8909 | 84.4 | 2474 |
| 1727476200 | 84.57 | 0.16 | 0.19 | 84.65 | 85 | 84.57 | 3568 |
| 1727389800 | 84.4125 | 0.88 | 1.05 | 84.15 | 84.42 | 84.15 | 348 |
| 1727303400 | 83.5354 | -0.45 | -0.54 | 83.86 | 84.17 | 83.49 | 3736 |
| 1727217000 | 83.9872 | 0.16 | 0.19 | 83.77 | 83.99 | 83.77 | 2530 |
| 1727130600 | 83.8259 | 0.39 | 0.46 | 83.55 | 83.8259 | 83.55 | 1058 |
| 1726871400 | 83.4405 | -0.36 | -0.43 | 83.54 | 83.54 | 83.25 | 1013 |
| 1726785000 | 83.8011 | 0.91 | 1.10 | 83.99 | 84 | 83.71 | 5891 |
| 1726698600 | 82.8904 | -0.29 | -0.35 | 83.36 | 83.43 | 82.81 | 2378 |
| 1726612200 | 83.1795 | -0.33 | -0.39 | 83.6 | 83.84 | 83.0844 | 1747 |
| 1726525800 | 83.5088 | 0.51 | 0.61 | 83.19 | 83.5088 | 83.15 | 4041 |
| 1726266600 | 83 | 0.54 | 0.66 | 82.47 | 83 | 82.47 | 2717 |
| 1726180200 | 82.4566 | 0.6 | 0.74 | 81.94 | 82.4566 | 81.64 | 4442 |
| 1726093800 | 81.8524 | 0.15 | 0.19 | 81.51 | 81.94 | 80.2601 | 2787 |
| 1726007400 | 81.6985 | 0.34 | 0.41 | 81.64 | 81.72 | 81.3274 | 1164 |
| 1725921000 | 81.3629 | 0.76 | 0.94 | 81.04 | 81.6299 | 81.04 | 822 |
| 1725661800 | 80.6078 | -0.57 | -0.70 | 81.16 | 81.72 | 80.6078 | 112230 |
| 1725575400 | 81.18 | -0.96 | -1.16 | 82.06 | 82.06 | 80.96 | 18845 |
| 1725489000 | 82.1363 | 0.04 | 0.05 | 81.95 | 82.14 | 81.772 | 991 |
| 1725402600 | 82.0992 | -1.04 | -1.25 | 82.54 | 82.9415 | 82.0992 | 2526 |
| 1725057000 | 83.14 | 0.64 | 0.78 | 82.85 | 83.14 | 82.3 | 2621 |
| 1724970600 | 82.5 | 0.68 | 0.83 | 82.36 | 83.0704 | 82.36 | 6175 |
| 1724884200 | 81.8236 | -0.38 | -0.47 | 81.73 | 82.1051 | 81.7 | 8822 |
| 1724797800 | 82.2076 | 0.01 | 0.02 | 81.84 | 82.2076 | 81.84 | 3322 |
| 1724711400 | 82.1945 | -0.12 | -0.14 | 82.38 | 82.58 | 82.18 | 3866 |
