Hot Features
프리미엄
Invesco Oil and Gas Services ETF (PXJ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 5.35455861071 | 27.64 | 29.36 | 27.64 | 12248 | 28.44894934 | SP |
| 4 | 0.55 | 1.92509625481 | 28.57 | 29.36 | 26.39 | 16527 | 27.5342415 | SP |
| 12 | -0.15 | -0.51247010591 | 29.27 | 30.75 | 26.39 | 15501 | 28.48045067 | SP |
| 26 | -2.05 | -6.57683670196 | 31.17 | 33.85 | 26.39 | 35327 | 29.74313392 | SP |
| 52 | 0.72 | 2.53521126761 | 28.4 | 34.0066 | 26.39 | 30200 | 29.85344309 | SP |
| 156 | 25.56 | 717.97752809 | 3.56 | 34.0066 | 3.25 | 236182 | 6.6432063 | SP |
| 260 | 23.43 | 411.775043937 | 5.69 | 34.0066 | 1.57 | 205487 | 5.64822837 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 29.12 | 0.52 | 1.81 | 28.91 | 29.12 | 28.91 | 4934 |
| 1736206200 | 28.6033 | -0.15 | -0.51 | 28.94 | 29.36 | 28.54 | 9484 |
| 1735947000 | 28.75 | 0.17 | 0.59 | 28.76 | 28.76 | 28.43 | 8568 |
| 1735860600 | 28.58 | 0.72 | 2.58 | 28.37 | 28.77 | 28.31 | 19692 |
| 1735687800 | 27.86 | 0.4 | 1.46 | 27.64 | 28.08 | 27.64 | 11247 |
| 1735601400 | 27.46 | 0.29 | 1.07 | 27.2 | 27.6382 | 27 | 13269 |
| 1735342200 | 27.17 | -0.09 | -0.33 | 27.26 | 27.3129 | 27.03 | 5704 |
| 1735255800 | 27.26 | 0.08 | 0.29 | 27.26 | 27.28 | 26.91 | 17572 |
| 1735077840 | 27.18 | 0.34 | 1.27 | 26.99 | 27.22 | 26.75 | 52690 |
| 1734996600 | 26.8399 | 0.15 | 0.56 | 26.39 | 26.84 | 26.39 | 49935 |
| 1734737400 | 26.69 | 0.1 | 0.39 | 26.48 | 26.9785 | 26.48 | 5275 |
| 1734651000 | 26.5858 | -0.25 | -0.93 | 27.22 | 27.24 | 26.57 | 28224 |
| 1734564600 | 26.8352 | -0.81 | -2.92 | 27.77 | 28.06 | 26.8352 | 8309 |
| 1734478200 | 27.6415 | -0.27 | -0.98 | 27.68 | 27.68 | 27.26 | 14972 |
| 1734391800 | 27.9157 | -0.38 | -1.35 | 28.13 | 28.285 | 27.8772 | 10727 |
| 1734132600 | 28.298 | -0.22 | -0.78 | 28.66 | 28.66 | 28.27 | 7062 |
| 1734046200 | 28.52 | -0.63 | -2.16 | 28.99 | 28.99 | 28.52 | 12541 |
| 1733959800 | 29.15 | 0.48 | 1.67 | 28.96 | 29.3257 | 28.6543 | 9900 |
| 1733873400 | 28.67 | 0.17 | 0.60 | 28.57 | 29.04 | 28.41 | 12315 |
| 1733787000 | 28.5 | 0.14 | 0.48 | 28.58 | 28.9187 | 28.5 | 9817 |
| 1733527800 | 28.3634 | -1.13 | -3.82 | 29.52 | 29.52 | 28.3634 | 8453 |
| 1733441400 | 29.49 | -0.08 | -0.27 | 29.61 | 29.98 | 29.49 | 10903 |
| 1733355000 | 29.57 | -0.64 | -2.12 | 30.24 | 30.24 | 29.37 | 14075 |
| 1733268600 | 30.21 | 0.18 | 0.60 | 30.25 | 30.28 | 29.8 | 11403 |
| 1733182200 | 30.03 | -0.05 | -0.17 | 30.1 | 30.15 | 29.8 | 4781 |
| 1732917840 | 30.0818 | 0.1 | 0.34 | 30.22 | 30.22 | 30.0624 | 1774 |
| 1732750200 | 29.9805 | 0.16 | 0.54 | 29.96 | 30.3293 | 29.96 | 4344 |
| 1732663800 | 29.82 | -0.31 | -1.04 | 30.2 | 30.2 | 29.71 | 45716 |
| 1732577400 | 30.132 | -0.43 | -1.40 | 30.7 | 30.75 | 30.0601 | 12994 |
| 1732318200 | 30.56 | 0.4 | 1.33 | 30.21 | 30.735 | 30.21 | 18773 |
| 1732231800 | 30.1599 | 0.66 | 2.24 | 29.73 | 30.2948 | 29.58 | 8224 |
| 1732145400 | 29.5 | 0.31 | 1.07 | 29.24 | 29.5 | 29.185 | 6010 |
| 1732059000 | 29.1888 | -0 | -0.01 | 28.93 | 29.1888 | 28.93 | 6979 |
| 1731972600 | 29.1904 | 0.53 | 1.85 | 29.01 | 29.2843 | 28.9208 | 7444 |
| 1731713400 | 28.66 | -0.54 | -1.85 | 29.3 | 29.32 | 28.57 | 13619 |
| 1731627000 | 29.2 | -0.19 | -0.65 | 29.59 | 29.59 | 29 | 5776 |
| 1731540600 | 29.39 | -0.27 | -0.91 | 29.75 | 29.7696 | 29.36 | 16339 |
| 1731454200 | 29.66 | -0.29 | -0.97 | 29.98 | 30.0533 | 29.64 | 14085 |
| 1731367800 | 29.9503 | 0.57 | 1.94 | 29.29 | 29.9727 | 29.29 | 12547 |
| 1731108600 | 29.38 | -0.43 | -1.44 | 29.54 | 29.68 | 29.181 | 27107 |
| 1731022200 | 29.81 | -0.46 | -1.52 | 30.24 | 30.24 | 29.75 | 18887 |
| 1730935800 | 30.27 | 2.35 | 8.42 | 28.93 | 30.3739 | 28.93 | 49298 |
| 1730849400 | 27.92 | 0.4 | 1.45 | 27.62 | 27.92 | 27.55 | 16322 |
| 1730763000 | 27.52 | 0.41 | 1.51 | 27.3 | 27.6301 | 27.3 | 5324 |
| 1730500200 | 27.11 | -0.27 | -0.99 | 27.7 | 27.7 | 27.0622 | 49424 |
| 1730413800 | 27.38 | -0.09 | -0.33 | 27.51 | 27.57 | 27.38 | 12452 |
| 1730327400 | 27.47 | -0.16 | -0.56 | 27.66 | 27.755 | 27.47 | 7083 |
| 1730241000 | 27.6255 | -0.24 | -0.85 | 27.79 | 27.9 | 27.4899 | 12480 |
| 1730154600 | 27.8613 | -0.32 | -1.13 | 27.46 | 27.88 | 27.46 | 31768 |
| 1729895400 | 28.1798 | 0.51 | 1.84 | 27.97 | 28.3 | 27.89 | 9755 |
| 1729809000 | 27.67 | 0.07 | 0.26 | 27.72 | 27.72 | 27.27 | 15773 |
| 1729722600 | 27.5973 | -0.45 | -1.61 | 27.95 | 27.95 | 27.5 | 7612 |
| 1729636200 | 28.05 | -0.43 | -1.52 | 28.57 | 28.57 | 28.05 | 5049 |
| 1729549800 | 28.4832 | -0.09 | -0.30 | 28.81 | 28.81 | 28.37 | 32315 |
| 1729290600 | 28.57 | -0.53 | -1.82 | 29.02 | 29.02 | 28.57 | 9189 |
| 1729204200 | 29.0996 | -0.28 | -0.95 | 29.25 | 29.25 | 28.79 | 11472 |
| 1729117800 | 29.38 | 0.39 | 1.35 | 29.15 | 29.47 | 29.15 | 19140 |
| 1729031400 | 28.99 | -1 | -3.33 | 29.27 | 29.39 | 28.97 | 11546 |
| 1728945000 | 29.99 | -0.47 | -1.54 | 30.17 | 30.17 | 29.84 | 33856 |
| 1728685800 | 30.459 | 0.2 | 0.66 | 30.18 | 30.47 | 30.15 | 8113 |
| 1728599400 | 30.26 | 0.32 | 1.06 | 29.98 | 30.32 | 29.8691 | 5799 |
| 1728513000 | 29.9415 | -0.22 | -0.72 | 29.9 | 30.14 | 29.88 | 12977 |
| 1728426600 | 30.1575 | -0.78 | -2.52 | 30.58 | 30.58 | 29.81 | 13382 |
