Hot Features
프리미엄
Invesco California AMTFree Municipal Bond ETF (PWZ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1537 | 0.627859477124 | 24.48 | 24.7 | 24.277 | 153102 | 24.5945212 | SP |
| 4 | 0.2237 | 0.916427693568 | 24.41 | 24.7 | 24.182 | 116784 | 24.54274727 | SP |
| 12 | -0.5763 | -2.28599761999 | 25.21 | 25.49 | 24.1 | 135191 | 24.65055071 | SP |
| 26 | -0.2263 | -0.910297666935 | 24.86 | 25.49 | 24.1 | 137151 | 24.82547922 | SP |
| 52 | -0.3863 | -1.54396482814 | 25.02 | 25.49 | 24.1 | 171788 | 24.84255624 | SP |
| 156 | -2.0963 | -7.84249906472 | 26.73 | 26.94 | 22.57 | 295351 | 24.26160406 | SP |
| 260 | -3.2863 | -11.7704154728 | 27.92 | 28.475 | 22.57 | 218542 | 24.82922483 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 24.6337 | 0.15 | 0.63 | 24.48 | 24.6337 | 24.45 | 341047 |
| 1739921400 | 24.48 | -0.16 | -0.65 | 24.7 | 24.7 | 24.4 | 132744 |
| 1739575800 | 24.64 | 0.1 | 0.41 | 24.59 | 24.65 | 24.415 | 93977 |
| 1739489400 | 24.54 | 0.13 | 0.53 | 24.48 | 24.54 | 24.277 | 44639 |
| 1739403000 | 24.41 | -0.14 | -0.57 | 24.35 | 24.4299 | 24.26 | 192861 |
| 1739316600 | 24.55 | -0.04 | -0.16 | 24.59 | 24.59 | 24.4801 | 62243 |
| 1739230200 | 24.59 | 0.01 | 0.04 | 24.58 | 24.62 | 24.53 | 58507 |
| 1738971000 | 24.58 | -0.08 | -0.32 | 24.63 | 24.64 | 24.5652 | 129982 |
| 1738884600 | 24.66 | 0.04 | 0.16 | 24.6 | 24.7 | 24.6 | 81839 |
| 1738798200 | 24.62 | 0.1 | 0.41 | 24.56 | 24.665 | 24.56 | 143600 |
| 1738711800 | 24.52 | -0.01 | -0.04 | 24.53 | 24.56 | 24.4224 | 135341 |
| 1738625400 | 24.529 | 0.13 | 0.53 | 24.53 | 24.5673 | 24.4501 | 154894 |
| 1738366200 | 24.4 | -0.13 | -0.53 | 24.51 | 24.6 | 24.27 | 73454 |
| 1738279800 | 24.53 | 0.05 | 0.20 | 24.51 | 24.55 | 24.4074 | 60660 |
| 1738193400 | 24.48 | -0.08 | -0.33 | 24.56 | 24.575 | 24.45 | 90667 |
| 1738107000 | 24.56 | 0.09 | 0.37 | 24.54 | 24.6959 | 24.4801 | 123749 |
| 1738020600 | 24.47 | 0.02 | 0.08 | 24.51 | 24.57 | 24.47 | 101942 |
| 1737761400 | 24.45 | -0.02 | -0.08 | 24.41 | 24.45 | 24.182 | 79957 |
| 1737675000 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1737588600 | 24.47 | 0.07 | 0.29 | 24.48 | 24.5 | 24.42 | 223771 |
| 1737502200 | 24.4 | -0.08 | -0.33 | 24.46 | 24.5299 | 24.4 | 206548 |
| 1737156600 | 24.48 | 0.13 | 0.53 | 24.4 | 24.5899 | 24.4 | 218718 |
| 1737070200 | 24.35 | -0.05 | -0.20 | 24.1 | 24.51 | 24.1 | 126936 |
| 1736983800 | 24.4 | 0.17 | 0.70 | 24.16 | 24.4301 | 24.16 | 569429 |
| 1736897400 | 24.23 | 0.02 | 0.08 | 24.21 | 24.24 | 24.14 | 130601 |
| 1736811000 | 24.21 | -0.19 | -0.78 | 24.36 | 24.36 | 24.1975 | 156802 |
| 1736551800 | 24.4 | -0.15 | -0.61 | 24.46 | 24.6 | 24.34 | 188293 |
| 1736379000 | 24.55 | -0.1 | -0.41 | 24.69 | 24.69 | 24.53 | 86810 |
| 1736292600 | 24.65 | -0.07 | -0.28 | 24.67 | 24.71 | 24.6 | 42512 |
| 1736206200 | 24.72 | 0.08 | 0.32 | 24.69 | 24.75 | 24.636 | 102783 |
| 1735947000 | 24.64 | 0.01 | 0.04 | 24.69 | 24.74 | 24.64 | 39827 |
| 1735860600 | 24.63 | -0.07 | -0.28 | 24.71 | 24.7799 | 24.62 | 56496 |
| 1735687800 | 24.7 | 0.07 | 0.27 | 24.56 | 24.7353 | 24.56 | 250058 |
| 1735601400 | 24.633 | 0.09 | 0.38 | 24.56 | 24.67 | 24.5151 | 115809 |
| 1735342200 | 24.54 | -0.09 | -0.37 | 24.56 | 24.6795 | 24.5 | 144884 |
| 1735255800 | 24.63 | 0.05 | 0.20 | 24.58 | 24.63 | 24.52 | 158442 |
| 1735077840 | 24.5799 | -0.07 | -0.28 | 24.52 | 24.64 | 24.52 | 47530 |
| 1734996600 | 24.65 | 0.1 | 0.41 | 24.46 | 24.65 | 24.46 | 148910 |
| 1734737400 | 24.55 | 0.03 | 0.12 | 24.64 | 24.66 | 24.51 | 209301 |
| 1734651000 | 24.52 | -0.28 | -1.13 | 24.72 | 24.72 | 24.44 | 164772 |
| 1734564600 | 24.8 | -0.06 | -0.24 | 24.92 | 24.92 | 24.71 | 144152 |
| 1734478200 | 24.86 | -0.11 | -0.44 | 24.97 | 25.0099 | 24.86 | 79087 |
| 1734391800 | 24.97 | 0.01 | 0.04 | 24.91 | 24.9724 | 24.8501 | 51916 |
| 1734132600 | 24.96 | -0.09 | -0.36 | 25.02 | 25.02 | 24.86 | 60213 |
| 1734046200 | 25.05 | -0.13 | -0.52 | 25.18 | 25.18 | 24.94 | 106187 |
| 1733959800 | 25.18 | -0.01 | -0.04 | 25.2 | 25.22 | 25.06 | 160643 |
| 1733873400 | 25.19 | -0.06 | -0.24 | 25.21 | 25.2567 | 25.11 | 131595 |
| 1733787000 | 25.25 | 0.01 | 0.04 | 25.23 | 25.26 | 25.1901 | 211040 |
| 1733527800 | 25.24 | 0.03 | 0.12 | 25.25 | 25.25 | 25.1685 | 102019 |
| 1733441400 | 25.21 | -0.01 | -0.04 | 25.22 | 25.22 | 25.12 | 116823 |
| 1733355000 | 25.22 | 0.05 | 0.20 | 25.21 | 25.22 | 25.07 | 127814 |
| 1733268600 | 25.17 | 0.13 | 0.52 | 25.18 | 25.2099 | 25.06 | 155069 |
| 1733182200 | 25.04 | -0.06 | -0.24 | 25.49 | 25.49 | 25.04 | 217295 |
| 1732917840 | 25.1 | 0.04 | 0.16 | 25.21 | 25.2185 | 25.07 | 9927 |
| 1732750200 | 25.06 | 0.04 | 0.16 | 25.06 | 25.14 | 24.9905 | 41896 |
| 1732663800 | 25.02 | 0.03 | 0.12 | 24.98 | 25.0516 | 24.955 | 52869 |
| 1732577400 | 24.99 | 0.09 | 0.36 | 24.97 | 25.01 | 24.91 | 73646 |
| 1732318200 | 24.9 | -0.03 | -0.12 | 24.97 | 24.97 | 24.85 | 86211 |
| 1732231800 | 24.93 | 0.1 | 0.40 | 24.87 | 25 | 24.83 | 89348 |
| 1732145400 | 24.83 | -0.05 | -0.20 | 24.82 | 24.88 | 24.81 | 89664 |
