Hot Features
프리미엄
Invesco Bloomberg Pricing Power ETF (POWA)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4246 | 1.77564502057 | 80.23 | 81.99 | 79.11 | 2670 | 80.9509984 | SP |
| 4 | -2.6554 | -3.14956707389 | 84.31 | 84.4 | 79.11 | 3305 | 82.52233676 | SP |
| 12 | -0.7654 | -0.928658092696 | 82.42 | 85.04 | 79.11 | 3422 | 82.84283477 | SP |
| 26 | -1.8854 | -2.25688293033 | 83.54 | 87.6823 | 79.11 | 4152 | 83.98022736 | SP |
| 52 | 3.8446 | 4.94101015294 | 77.81 | 87.6823 | 74.07 | 5924 | 80.34277927 | SP |
| 156 | 13.3846 | 19.6053903618 | 68.27 | 87.6823 | 63.2 | 7020 | 75.50545342 | SP |
| 260 | 13.3846 | 19.6053903618 | 68.27 | 87.6823 | 63.2 | 7020 | 75.50545342 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423400 | 81.6546 | 0.39 | 0.49 | 81.49 | 81.91 | 81.33 | 2154 |
| 1742337000 | 81.26 | -0.54 | -0.66 | 81.51 | 81.54 | 81.18 | 1682 |
| 1742250600 | 81.7965 | 1.09 | 1.35 | 80.61 | 81.99 | 80.61 | 3934 |
| 1741991400 | 80.7094 | 1.29 | 1.63 | 79.93 | 80.71 | 79.83 | 2478 |
| 1741905000 | 79.4151 | -0.93 | -1.16 | 80.23 | 80.23 | 79.11 | 3101 |
| 1741818600 | 80.3462 | -0.49 | -0.61 | 81.09 | 81.09 | 80.3462 | 2452 |
| 1741732200 | 80.84 | -1.45 | -1.77 | 81.9 | 81.9 | 80.7003 | 3278 |
| 1741645800 | 82.2936 | -0.89 | -1.07 | 82.45 | 82.98 | 82.2936 | 1269 |
| 1741390200 | 83.1817 | 0.72 | 0.87 | 82.27 | 83.23 | 82.05 | 4513 |
| 1741303800 | 82.464 | -0.47 | -0.56 | 82.27 | 82.6 | 82.27 | 3582 |
| 1741217400 | 82.93 | 0.77 | 0.94 | 81.92 | 83.0695 | 81.92 | 1861 |
| 1741131000 | 82.1605 | -0.91 | -1.09 | 82.8 | 82.955 | 82.1605 | 2761 |
| 1741044600 | 83.0661 | -0.8 | -0.96 | 83.82 | 84.231 | 83.0101 | 3829 |
| 1740785400 | 83.8697 | 0.79 | 0.95 | 83.22 | 83.91 | 82.8 | 1290 |
| 1740699000 | 83.0774 | -0.43 | -0.52 | 83.47 | 83.84 | 83.05 | 2468 |
| 1740612600 | 83.51 | -0.37 | -0.45 | 84.07 | 84.195 | 83.44 | 3865 |
| 1740526200 | 83.8839 | 0.52 | 0.62 | 83.44 | 84.03 | 83.44 | 1640 |
| 1740439800 | 83.3652 | -0.03 | -0.04 | 83.32 | 83.64 | 83.32 | 10626 |
| 1740180600 | 83.3988 | -0.85 | -1.00 | 84.4 | 84.4 | 83.27 | 7855 |
| 1740094200 | 84.2444 | -0.25 | -0.30 | 84.31 | 84.31 | 83.9151 | 1457 |
| 1740007800 | 84.4972 | 0.33 | 0.39 | 84.05 | 84.4972 | 84.05 | 1262 |
| 1739921400 | 84.168 | 0.14 | 0.16 | 83.87 | 84.21 | 83.84 | 2796 |
| 1739575800 | 84.03 | -0.4 | -0.47 | 84.54 | 84.54 | 83.98 | 3218 |
| 1739489400 | 84.4295 | 0.41 | 0.49 | 84.14 | 84.4295 | 84 | 4583 |
| 1739403000 | 84.02 | -0.85 | -1.00 | 83.91 | 84.05 | 83.551 | 2156 |
| 1739316600 | 84.8719 | 0.09 | 0.10 | 84.39 | 84.885 | 84.39 | 2078 |
| 1739230200 | 84.7831 | 0.41 | 0.49 | 84.83 | 84.83 | 84.5 | 1819 |
| 1738971000 | 84.3725 | -0.55 | -0.64 | 85.02 | 85.02 | 84.36 | 1809 |
| 1738884600 | 84.9182 | 0.01 | 0.02 | 85.04 | 85.04 | 84.59 | 3273 |
| 1738798200 | 84.9035 | 0.87 | 1.03 | 84.41 | 84.9035 | 84.41 | 1703 |
| 1738711800 | 84.035 | 0.03 | 0.03 | 83.93 | 84.2699 | 83.87 | 3980 |
| 1738625400 | 84.0081 | -0.17 | -0.21 | 82.96 | 84.19 | 82.96 | 3229 |
| 1738366200 | 84.1822 | -0.29 | -0.34 | 84.45 | 84.7144 | 84.1822 | 1297 |
| 1738279800 | 84.471 | 0.72 | 0.86 | 83.8 | 84.67 | 83.8 | 2036 |
| 1738193400 | 83.749 | -0.5 | -0.60 | 84.21 | 84.21 | 83.749 | 9120 |
| 1738107000 | 84.2515 | -0.53 | -0.62 | 84.8 | 84.833 | 84.2014 | 3897 |
| 1738020600 | 84.7792 | 0 | 0.00 | 84.12 | 84.82 | 84.12 | 1262 |
| 1737761400 | 84.7761 | -0.02 | -0.03 | 84.94 | 85 | 84.7761 | 4970 |
| 1737675000 | 84.7977 | 0 | 0.00 | 84.7977 | 84.7977 | 84.7977 | 0 |
| 1737588600 | 84.7977 | 0.04 | 0.05 | 84.85 | 84.93 | 84.7977 | 1804 |
| 1737502200 | 84.7583 | 1.29 | 1.55 | 83.96 | 84.79 | 83.96 | 2267 |
| 1737156600 | 83.4684 | 0.23 | 0.27 | 83.34 | 83.82 | 83.34 | 2160 |
| 1737070200 | 83.241 | 0.86 | 1.04 | 82.44 | 83.33 | 82.44 | 2991 |
| 1736983800 | 82.3844 | 0.51 | 0.62 | 82.71 | 82.73 | 82.33 | 2081 |
| 1736897400 | 81.8761 | 0.3 | 0.37 | 81.75 | 81.901 | 81.54 | 1298 |
| 1736811000 | 81.5714 | 0.6 | 0.74 | 80.74 | 81.5714 | 80.5 | 17049 |
| 1736551800 | 80.9699 | -0.79 | -0.97 | 81.04 | 81.5 | 80.96 | 5867 |
| 1736379000 | 81.7605 | 0.43 | 0.53 | 81.33 | 81.7605 | 81.04 | 1577 |
| 1736292600 | 81.3287 | -0.26 | -0.32 | 81.61 | 82.025 | 81.19 | 3018 |
| 1736206200 | 81.5925 | -0.03 | -0.03 | 82.05 | 82.2757 | 81.56 | 6358 |
| 1735947000 | 81.6192 | 0.63 | 0.77 | 81.07 | 81.8021 | 81.07 | 1902 |
| 1735860600 | 80.9922 | -0.28 | -0.34 | 81.87 | 81.87 | 80.82 | 2870 |
| 1735687800 | 81.27 | -0.09 | -0.11 | 81.49 | 81.49 | 81.09 | 1618 |
| 1735601400 | 81.3601 | -0.87 | -1.05 | 81.53 | 81.53 | 80.92 | 3170 |
| 1735342200 | 82.2259 | -0.62 | -0.75 | 82.44 | 82.44 | 81.87 | 7860 |
| 1735255800 | 82.8434 | 0.17 | 0.21 | 82.42 | 82.8434 | 82.42 | 3734 |
| 1735077840 | 82.6731 | 0.53 | 0.65 | 82.13 | 82.6731 | 82.13 | 1052 |
| 1734996600 | 82.1391 | -0.68 | -0.82 | 81.87 | 82.14 | 81.41 | 4486 |
| 1734737400 | 82.8168 | 0.69 | 0.84 | 81.76 | 83.23 | 81.76 | 2004 |
