Hot Features
프리미엄
Invesco S&P Ultra Dividend Revenue ETF (RDIV)
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 | -0.09 | -0.181415037291 | 49.61 | 50.0846 | 48 | 37254 | 49.71233553 | SP |
| 4 | 0.9 | 1.85109008638 | 48.62 | 50.0846 | 47.24 | 53214 | 49.00967742 | SP |
| 12 | -1.74 | -3.39445961764 | 51.26 | 53.02 | 47.24 | 40781 | 49.8215991 | SP |
| 26 | 3.27 | 7.07027027027 | 46.25 | 53.02 | 45.8 | 37113 | 49.47762852 | SP |
| 52 | 7.1 | 16.7373880245 | 42.42 | 53.02 | 41.72 | 37004 | 47.12460404 | SP |
| 156 | 7.03 | 16.5450694281 | 42.49 | 53.02 | 34.639 | 70155 | 42.66235616 | SP |
| 260 | 12.25 | 32.8682586531 | 37.27 | 53.02 | 19.38 | 95821 | 36.52236732 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 49.52 | -0.38 | -0.76 | 49.73 | 49.975 | 49.45 | 34053 |
| 1738279800 | 49.9 | 0.44 | 0.89 | 49.68 | 50.0846 | 49.615 | 30327 |
| 1738193400 | 49.46 | -0.12 | -0.24 | 49.56 | 49.9111 | 49.44 | 40701 |
| 1738107000 | 49.58 | -0.48 | -0.95 | 49.97 | 50.08 | 49.4744 | 35141 |
| 1738020600 | 50.055 | 0.59 | 1.18 | 49.61 | 50.0599 | 49.6086 | 46048 |
| 1737761400 | 49.47 | 0.52 | 1.06 | 49.2 | 49.6351 | 49.2 | 124985 |
| 1737675000 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1737588600 | 48.95 | -0.74 | -1.49 | 49.47 | 49.47 | 48.95 | 68131 |
| 1737502200 | 49.69 | 0.65 | 1.33 | 49.34 | 49.8491 | 49.34 | 112667 |
| 1737156600 | 49.04 | 0.26 | 0.53 | 48.79 | 49.1386 | 48.79 | 113106 |
| 1737070200 | 48.78 | 0.18 | 0.37 | 48.21 | 48.8165 | 48.1845 | 31699 |
| 1736983800 | 48.6 | 0.44 | 0.90 | 48.81 | 48.9833 | 48.435 | 73899 |
| 1736897400 | 48.1643 | 0.44 | 0.92 | 47.9 | 48.24 | 47.9 | 23036 |
| 1736811000 | 47.7253 | 0.46 | 0.96 | 47.24 | 47.7253 | 47.24 | 45237 |
| 1736551800 | 47.27 | -1.03 | -2.13 | 47.93 | 48.01 | 47.27 | 53339 |
| 1736379000 | 48.3 | 0.08 | 0.17 | 48.1 | 48.3 | 47.6835 | 26012 |
| 1736292600 | 48.22 | 0.06 | 0.12 | 48.33 | 48.592 | 48.095 | 20488 |
| 1736206200 | 48.1609 | -0.33 | -0.68 | 48.62 | 48.75 | 48.15 | 25765 |
| 1735947000 | 48.4885 | 0.22 | 0.45 | 48.47 | 48.58 | 48.19 | 17534 |
| 1735860600 | 48.27 | 0.02 | 0.04 | 48.58 | 48.66 | 48.1 | 33965 |
| 1735687800 | 48.25 | 0.11 | 0.22 | 48.24 | 48.4 | 48.09 | 50418 |
| 1735601400 | 48.1422 | -0.39 | -0.80 | 48.32 | 48.32 | 47.8395 | 20886 |
| 1735342200 | 48.5296 | -0.3 | -0.62 | 48.6 | 48.8971 | 48.3916 | 44282 |
| 1735255800 | 48.83 | 0.16 | 0.33 | 48.53 | 48.84 | 48.5 | 32481 |
| 1735077840 | 48.67 | 0.29 | 0.60 | 48.35 | 48.69 | 48.32 | 15144 |
| 1734996600 | 48.3793 | -0.41 | -0.84 | 48.14 | 48.3793 | 47.9133 | 23123 |
| 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 |
