Hot Features
프리미엄
Invesco S&P MidCap 400 Pure Value ETF (RFV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.676 | -0.529946691753 | 127.56 | 128.81 | 126.81 | 7668 | 127.92701049 | SP |
| 4 | 5.874 | 4.8541442856 | 121.01 | 128.81 | 119.97 | 11840 | 126.12775137 | SP |
| 12 | 0.424 | 0.335283884232 | 126.46 | 131.99 | 118.33 | 9400 | 125.3584198 | SP |
| 26 | 7.574 | 6.34816863633 | 119.31 | 131.99 | 106.8 | 10380 | 119.81725723 | SP |
| 52 | 13.684 | 12.0883392226 | 113.2 | 131.99 | 106.8 | 13881 | 115.43960737 | SP |
| 156 | 34.224 | 36.9350312972 | 92.66 | 131.99 | 79.6506 | 21782 | 101.48629433 | SP |
| 260 | 62.744 | 97.8235110695 | 64.14 | 131.99 | 33.2144 | 19544 | 93.9692566 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 126.884 | -1.73 | -1.34 | 128.63999 | 128.8938 | 126.68 | 9714 |
| 1738279800 | 128.61 | 0.67 | 0.53 | 128.16999 | 128.81 | 128.16999 | 3929 |
| 1738193400 | 127.9374 | -0.12 | -0.10 | 127.91 | 128.55 | 127.2998 | 4324 |
| 1738107000 | 128.0615 | 0.19 | 0.15 | 127.9 | 128.44999 | 127.4201 | 10883 |
| 1738020600 | 127.8683 | 0.33 | 0.26 | 126.81 | 128.1062 | 126.81 | 9867 |
| 1737761400 | 127.54 | 0.69 | 0.54 | 127.56 | 127.865 | 127.29 | 9335 |
| 1737675000 | 126.8487 | 0 | 0.00 | 126.8487 | 126.8487 | 126.8487 | 0 |
| 1737588600 | 126.8487 | -1.29 | -1.01 | 128.05 | 128.05 | 126.8 | 59356 |
| 1737502200 | 128.1434 | 1.51 | 1.19 | 127.45 | 128.3313 | 127.078 | 27621 |
| 1737156600 | 126.636 | 0.36 | 0.28 | 126.98 | 127 | 126.285 | 15307 |
| 1737070200 | 126.2767 | 0.47 | 0.37 | 125.79 | 126.45 | 125.4 | 8646 |
| 1736983800 | 125.809 | 1.99 | 1.61 | 126.57 | 126.57 | 125.4476 | 7022 |
| 1736897400 | 123.82 | 1.22 | 1.00 | 123.25 | 123.82 | 122.61 | 9640 |
| 1736811000 | 122.5979 | 1.48 | 1.22 | 120.42 | 122.5979 | 119.97 | 5847 |
| 1736551800 | 121.1221 | -0.33 | -0.28 | 120.6 | 121.41 | 120.45 | 4485 |
| 1736379000 | 121.4565 | -0.6 | -0.49 | 121.82 | 121.82 | 120.15 | 8376 |
| 1736292600 | 122.0562 | 0.3 | 0.25 | 122.55 | 123.4004 | 121.5702 | 9539 |
| 1736206200 | 121.7514 | -0.04 | -0.03 | 122.98 | 123.7923 | 121.75 | 4010 |
| 1735947000 | 121.787 | 1.25 | 1.03 | 121.01 | 121.89 | 120.4814 | 3093 |
| 1735860600 | 120.541 | -0.75 | -0.62 | 122.58 | 122.82 | 120.4383 | 39690 |
| 1735687800 | 121.2936 | 1.04 | 0.87 | 120.59 | 121.38 | 120.59 | 3028 |
| 1735601400 | 120.2512 | -0.8 | -0.66 | 120.33 | 120.55 | 119.02 | 5176 |
| 1735342200 | 121.05 | -1.05 | -0.86 | 121.62 | 122.3899 | 120.461 | 9120 |
| 1735255800 | 122.0967 | 0.73 | 0.60 | 120.86 | 122.26 | 120.86 | 3761 |
| 1735077840 | 121.3677 | 1.11 | 0.92 | 120.38 | 121.3677 | 120 | 1982 |
| 1734996600 | 120.2621 | 0.29 | 0.24 | 119.18 | 120.28 | 119.02 | 14831 |
| 1734737400 | 119.97 | 1.01 | 0.85 | 118.33 | 120.9929 | 118.33 | 6989 |
| 1734651000 | 118.9634 | -0.36 | -0.30 | 120.43 | 120.9 | 118.9596 | 7530 |
| 1734564600 | 119.32 | -4.53 | -3.66 | 124.34 | 124.53 | 119.32 | 5627 |
| 1734478200 | 123.85 | -1.74 | -1.39 | 125.04 | 125.04 | 123.57 | 16357 |
| 1734391800 | 125.5921 | -0.53 | -0.42 | 126.01 | 126.53 | 125.56 | 51920 |
| 1734132600 | 126.1256 | -0.78 | -0.61 | 127.13 | 127.13 | 125.8314 | 5732 |
| 1734046200 | 126.9052 | -1.21 | -0.94 | 127.53 | 127.5899 | 126.9 | 5476 |
| 1733959800 | 128.1103 | 0.84 | 0.66 | 127.88 | 128.29 | 127.4874 | 4007 |
| 1733873400 | 127.27 | -1.08 | -0.84 | 128.44 | 128.44 | 127.21 | 5281 |
| 1733787000 | 128.3492 | -0.4 | -0.31 | 129.53 | 129.55 | 128.3492 | 11643 |
| 1733527800 | 128.7528 | -0.48 | -0.37 | 129.81 | 129.81 | 128.2401 | 7491 |
| 1733441400 | 129.22819 | -0.88 | -0.67 | 130.13999 | 130.13999 | 129.19999 | 5005 |
| 1733355000 | 130.1063 | 0.18 | 0.14 | 130.07 | 130.13999 | 129.31 | 6969 |
| 1733268600 | 129.93 | -0.82 | -0.63 | 130.8 | 130.8 | 129.525 | 3436 |
| 1733182200 | 130.7484 | 0.22 | 0.17 | 130.82 | 130.93 | 129.7559 | 8147 |
| 1732917840 | 130.5329 | 0.49 | 0.38 | 130.94999 | 130.94999 | 130.25 | 1843 |
| 1732750200 | 130.04 | -0.77 | -0.59 | 131.19999 | 131.93 | 130.0237 | 8307 |
| 1732663800 | 130.8073 | -0.42 | -0.32 | 130.58 | 130.8073 | 130.1557 | 5788 |
| 1732577400 | 131.22999 | 2.33 | 1.81 | 129.97999 | 131.99 | 129.97999 | 5094 |
| 1732318200 | 128.8967 | 2.17 | 1.71 | 127.1 | 128.8967 | 127.1 | 5290 |
| 1732231800 | 126.73 | 2.48 | 2.00 | 124.97 | 127.0699 | 124.97 | 6463 |
| 1732145400 | 124.247 | 0.01 | 0.01 | 124.07 | 124.247 | 123.7434 | 3154 |
| 1732059000 | 124.24 | -0.19 | -0.15 | 123.14 | 124.29 | 123.14 | 4097 |
| 1731972600 | 124.4278 | 0.24 | 0.19 | 124.44 | 124.57 | 124.14 | 6676 |
| 1731713400 | 124.1865 | -0.53 | -0.42 | 124.87 | 125.28 | 123.72 | 2917 |
| 1731627000 | 124.7116 | -0.57 | -0.46 | 126.01 | 126.01 | 124.7116 | 4523 |
| 1731540600 | 125.2861 | -0.04 | -0.04 | 125.98 | 126.2631 | 125.2861 | 6793 |
| 1731454200 | 125.33 | -1.95 | -1.53 | 126.68 | 126.68 | 125.322 | 4817 |
| 1731367800 | 127.28 | 0.86 | 0.68 | 127.37 | 127.9 | 127.28 | 9180 |
| 1731108600 | 126.4244 | -0.19 | -0.15 | 126.46 | 126.66 | 125.73 | 2198 |
| 1731022200 | 126.6167 | 0.05 | 0.04 | 127.27 | 127.65 | 126.6167 | 9933 |
| 1730935800 | 126.5713 | 6.21 | 5.16 | 125.02 | 126.5713 | 124.55 | 19198 |
| 1730849400 | 120.3568 | 1.93 | 1.63 | 118.13 | 120.38 | 118.13 | 14755 |
| 1730763000 | 118.43 | 0.17 | 0.14 | 118.32 | 118.9968 | 118.32 | 6343 |
| 1730500200 | 118.2646 | 0.43 | 0.37 | 118.88 | 119.512 | 118.2646 | 8358 |
