Hot Features
프리미엄
Invesco S&P Ultra Dividend Revenue ETF (RDIV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -3.2136480857 | 50.41 | 50.41 | 48.118 | 33980 | 49.12013319 | SP |
| 4 | -3.01 | -5.81081081081 | 51.8 | 53.02 | 48.118 | 42093 | 50.80696228 | SP |
| 12 | -0.95 | -1.90993164455 | 49.74 | 53.02 | 48.118 | 33132 | 50.34775012 | SP |
| 26 | 3.98 | 8.8819459942 | 44.81 | 53.02 | 44.23 | 35868 | 48.83679144 | SP |
| 52 | 5.16 | 11.8267247307 | 43.63 | 53.02 | 41.36 | 39135 | 46.18185442 | SP |
| 156 | 8.09 | 19.8771498771 | 40.7 | 53.02 | 34.639 | 72417 | 42.49132238 | SP |
| 260 | 9.02 | 22.6804123711 | 39.77 | 53.02 | 19.38 | 99052 | 36.51641397 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 48.79 | 0.67 | 1.40 | 48.04 | 48.93 | 48.04 | 28963 |
| 1734651000 | 48.118 | -0.21 | -0.44 | 48.45 | 48.68 | 48.118 | 31068 |
| 1734564600 | 48.3295 | -1.36 | -2.74 | 49.67 | 49.7912 | 48.3295 | 53850 |
| 1734478200 | 49.69 | -0.25 | -0.50 | 49.66 | 49.87 | 49.5365 | 20353 |
| 1734391800 | 49.94 | -0.3 | -0.60 | 50.29 | 50.29 | 49.89 | 34215 |
| 1734132600 | 50.24 | -0.13 | -0.26 | 50.41 | 50.41 | 50.08 | 30414 |
| 1734046200 | 50.37 | -0.06 | -0.11 | 50.48 | 50.6196 | 50.37 | 80719 |
| 1733959800 | 50.425 | -0.37 | -0.72 | 51 | 51 | 50.425 | 130075 |
| 1733873400 | 50.79 | -0.27 | -0.53 | 51.11 | 51.11 | 50.594 | 26289 |
| 1733787000 | 51.06 | -0.21 | -0.41 | 51.53 | 51.56 | 51.0377 | 112174 |
| 1733527800 | 51.27 | -0.34 | -0.66 | 51.75 | 51.75 | 51.21 | 22323 |
| 1733441400 | 51.61 | -0.03 | -0.06 | 51.65 | 51.84 | 51.61 | 60919 |
| 1733355000 | 51.6385 | -0.2 | -0.39 | 51.82 | 51.82 | 51.4546 | 32916 |
| 1733268600 | 51.84 | -0.46 | -0.88 | 52.34 | 52.34 | 51.84 | 34662 |
| 1733182200 | 52.3 | -0.49 | -0.93 | 52.74 | 52.74 | 52.13 | 22307 |
| 1732917840 | 52.79 | 0.13 | 0.25 | 52.78 | 52.97 | 52.73 | 5700 |
| 1732750200 | 52.66 | 0.06 | 0.11 | 52.79 | 52.929 | 52.64 | 17987 |
| 1732663800 | 52.6 | -0.13 | -0.25 | 52.59 | 52.6486 | 52.28 | 29960 |
| 1732577400 | 52.73 | 0.5 | 0.96 | 52.68 | 53.02 | 52.6423 | 25897 |
| 1732318200 | 52.2289 | 0.5 | 0.96 | 51.8 | 52.3097 | 51.8 | 27930 |
| 1732231800 | 51.733 | 0.62 | 1.22 | 51.25 | 51.781 | 51.16 | 27336 |
| 1732145400 | 51.11 | 0.16 | 0.31 | 51.02 | 51.1506 | 50.8872 | 21061 |
| 1732059000 | 50.95 | -0.29 | -0.57 | 50.88 | 51.0749 | 50.5995 | 22375 |
| 1731972600 | 51.24 | 0.2 | 0.39 | 51.06 | 51.31 | 50.9717 | 32359 |
| 1731713400 | 51.04 | 0.08 | 0.16 | 50.94 | 51.06 | 50.7 | 32822 |
| 1731627000 | 50.9582 | -0.01 | -0.02 | 51.01 | 51.19 | 50.9582 | 20297 |
| 1731540600 | 50.97 | 0 | 0.00 | 51.14 | 51.19 | 50.83 | 22455 |
| 1731454200 | 50.97 | -0.38 | -0.74 | 51.24 | 51.36 | 50.8043 | 32545 |
| 1731367800 | 51.35 | 0.63 | 1.24 | 51.26 | 51.603231 | 51.26 | 19735 |
| 1731108600 | 50.72 | 0.1 | 0.20 | 50.73 | 50.8337 | 50.4913 | 26903 |
| 1731022200 | 50.62 | -0.35 | -0.69 | 50.96 | 50.965 | 50.62 | 15323 |
| 1730935800 | 50.97 | 1.02 | 2.04 | 51 | 51.07 | 50.75 | 16257 |
| 1730849400 | 49.95 | 0.51 | 1.03 | 49.45 | 49.95 | 49.45 | 17848 |
| 1730763000 | 49.44 | 0.11 | 0.22 | 49.44 | 49.71 | 49.3 | 40662 |
| 1730500200 | 49.33 | -0.56 | -1.13 | 49.93 | 49.9683 | 49.2802 | 23947 |
| 1730413800 | 49.8913 | 0.03 | 0.06 | 49.86 | 50.2519 | 49.86 | 21340 |
| 1730327400 | 49.8612 | 0.12 | 0.23 | 49.6 | 50 | 49.6 | 18227 |
| 1730241000 | 49.7452 | -0.54 | -1.07 | 49.91 | 49.9656 | 49.7 | 20049 |
| 1730154600 | 50.284 | 0.59 | 1.20 | 49.91 | 50.335 | 49.91 | 18287 |
| 1729895400 | 49.69 | -0.67 | -1.33 | 50.49 | 50.49 | 49.69 | 28422 |
| 1729809000 | 50.36 | 0.01 | 0.02 | 50.48 | 50.48 | 50.1901 | 17557 |
| 1729722600 | 50.35 | 0.04 | 0.08 | 50.12 | 50.35 | 50.1 | 15888 |
| 1729636200 | 50.31 | 0.32 | 0.64 | 49.97 | 50.36 | 49.8972 | 17889 |
| 1729549800 | 49.99 | -0.82 | -1.61 | 50.81 | 50.87 | 49.9799 | 22505 |
| 1729290600 | 50.8084 | 0.07 | 0.14 | 50.74 | 50.87 | 50.5214 | 31436 |
| 1729204200 | 50.7388 | -0.09 | -0.18 | 50.88 | 50.88 | 50.66 | 28043 |
| 1729117800 | 50.83 | 0.52 | 1.03 | 50.5 | 50.94 | 50.5 | 45240 |
| 1729031400 | 50.31 | 0.38 | 0.76 | 50 | 50.7891 | 50 | 29411 |
| 1728945000 | 49.93 | 0.37 | 0.75 | 49.52 | 49.95 | 49.39 | 31531 |
| 1728685800 | 49.56 | 0.48 | 0.98 | 49.22 | 49.652 | 49.22 | 13922 |
| 1728599400 | 49.0782 | -0.02 | -0.04 | 49.07 | 49.252 | 48.95 | 28324 |
| 1728513000 | 49.1 | 0.3 | 0.61 | 48.77 | 49.27 | 48.77 | 36614 |
| 1728426600 | 48.8 | -0.15 | -0.31 | 49.01 | 49.01 | 48.75 | 96870 |
| 1728340200 | 48.95 | -0.49 | -0.99 | 49.3 | 49.34 | 48.77 | 31692 |
| 1728081000 | 49.4389 | 0.47 | 0.96 | 49.24 | 49.4389 | 49.1 | 23949 |
| 1727994600 | 48.969 | -0.28 | -0.57 | 49.09 | 49.09 | 48.7873 | 26054 |
| 1727908200 | 49.2493 | -0.31 | -0.63 | 49.29 | 49.56 | 49.2 | 46751 |
| 1727821800 | 49.56 | -0.38 | -0.76 | 49.86 | 49.86 | 49.32 | 51272 |
| 1727735400 | 49.9379 | 0.22 | 0.44 | 49.72 | 49.94 | 49.5148 | 23469 |
| 1727476200 | 49.72 | 0.29 | 0.59 | 49.74 | 50.06 | 49.64 | 58350 |
| 1727389800 | 49.43 | 0.37 | 0.75 | 49.22 | 49.45 | 49.15 | 42261 |
| 1727303400 | 49.06 | -0.51 | -1.02 | 49.61 | 49.61 | 49.035 | 28009 |
| 1727217000 | 49.567526 | 0.04 | 0.08 | 49.54 | 49.7199 | 49.4919 | 12613 |
| 1727130600 | 49.53 | -0.38 | -0.76 | 49.6 | 49.6 | 49.4 | 25688 |
