Invesco S&P 500 Pure Value ETF【RPV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P 500 Pure Value ETF (RPV)
Invesco S&P 500 Pure Value ETF (RPV) 과거

Invesco S&P 500 Pure Value ETF (RPV)

91.01

0.00

( 0.00% )

업데이트: 03:03:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-0.763275542471	91.71	92.86	90.76	276390	91.76536441	SP
4	1.59	1.77812569895	89.42	95.17	89.42	179750	92.552242	SP
12	-3.03	-3.22203317737	94.04	97.73	88.62	148524	92.56071056	SP
26	7.12	8.48730480391	83.89	97.73	82.87	133933	90.57615305	SP
52	9.63	11.8333742934	81.38	97.73	80.195	166727	86.88247178	SP
156	5.93	6.96991067231	85.08	97.73	67.69	379603	79.93317025	SP
260	23.96	35.7345264728	67.05	97.73	33.62	419890	75.29093567	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	91.01	-0.37	-0.40	91.66	91.68	90.91	286523
1738884600	91.38	-0.93	-1.01	92.46	92.58	90.96	322074
1738798200	92.31	-0.25	-0.27	92.4	92.55	91.84	204621
1738711800	92.56	0.47	0.51	91.76	92.86	91.72	94619
1738625400	92.09	-0.9	-0.97	91.71	92.7	90.84	474112
1738366200	92.99	-1.11	-1.18	93.77	94.27	92.88	265862
1738279800	94.1	0.2	0.21	94.27	94.47	93.465	113249
1738193400	93.9	-0.04	-0.04	93.93	94.62	93.77	182405
1738107000	93.94	-1.23	-1.29	94.89	94.9	93.63	197955
1738020600	95.17	1.29	1.37	94.03	95.17	94.03	112836
1737761400	93.88	1.01	1.09	93.85	94.12	93.56	102835
1737675000	92.87	0	0.00	92.87	92.87	92.87	0
1737588600	92.87	-0.83	-0.89	93.55	93.55	92.826	99212
1737502200	93.7	0.87	0.94	93.05	93.71	93.05	138966
1737156600	92.83	0.38	0.41	92.8	93.0899	92.57	123558
1737070200	92.45	0.13	0.14	91.84	92.59	91.57	109289
1736983800	92.32	0.61	0.67	93.05	93.05	92.06	128649
1736897400	91.71	0.81	0.89	91.19	91.79	90.82	147559
1736811000	90.9	1.57	1.76	89.42	90.9247	89.42	131168
1736551800	89.33	-0.8	-0.89	89.83	90.1891	89.25	205786
1736379000	90.13	-0.35	-0.39	90.1	90.17	89.3	104405
1736292600	90.48	-0.28	-0.31	91.02	91.55	90.205	214873
1736206200	90.76	0.28	0.31	91.07	91.93	90.56	131708
1735947000	90.48	0.6	0.67	90.22	90.62	89.4899	128351
1735860600	89.88	-0.33	-0.37	90.77	91.2	89.57	245746
1735687800	90.21	0.61	0.68	89.88	90.605	89.77	114113
1735601400	89.6	-0.89	-0.98	89.87	89.975	89.04	109857
1735342200	90.49	-0.26	-0.29	90.4	91.21	90.04	127552
1735255800	90.75	0.31	0.34	90.12	90.9	89.99	109616
1735077840	90.44	0.55	0.61	89.84	90.44	89.55	66141
1734996600	89.89	-0.31	-0.34	89.49	89.96	88.9208	189367
1734737400	90.2	1.44	1.62	88.62	90.67	88.62	151096
1734651000	88.76	-0.07	-0.08	89.75	90.14	88.76	92871
1734564600	88.83	-2.41	-2.64	91.39	91.83	88.79	189679
1734478200	91.24	-1.06	-1.15	91.76	91.94	91.0914	107978
1734391800	92.3	-0.81	-0.87	93.03	93.17	92.18	66459
1734132600	93.11	-0.43	-0.46	93.65	93.65	93.0201	72980
1734046200	93.54	-0.04	-0.04	93.81	94.15	93.54	173754
1733959800	93.58	-0.27	-0.29	94.13	94.13	93.23	121295
1733873400	93.85	-0.41	-0.43	94.37	94.39	93.34	152882
1733787000	94.26	-0.44	-0.46	94.99	95.29	94.23	110933
1733527800	94.7	-0.4	-0.42	95.61	95.61	94.59	175237
1733441400	95.1	-0.14	-0.15	95.36	95.72	95.06	171496
1733355000	95.24	-0.29	-0.30	95.57	95.67	94.85	163657
1733268600	95.53	-0.62	-0.64	96.37	96.46	95.48	72862
1733182200	96.15	-0.66	-0.68	96.76	96.76	95.75	226778
1732917840	96.81	0.36	0.37	96.73	97.07	96.51	74933
1732750200	96.45	0.08	0.08	96.45	96.9919	96.3026	57597
1732663800	96.37	-0.84	-0.86	96.73	96.77	96.12	67471
1732577400	97.21	1.16	1.21	96.78	97.73	96.78	193966
1732318200	96.05	0.99	1.04	95.04	96.25	95.04	90399
1732231800	95.06	1.21	1.29	94.02	95.24	93.92	112045
1732145400	93.85	0.25	0.27	93.6	93.86	93.24	174067
1732059000	93.6	-0.72	-0.76	93.28	94.03	93.01	91433
1731972600	94.32	0.36	0.38	94.04	94.54	93.9856	125421
1731713400	93.96	-0.07	-0.07	93.95	94.39	93.58	96641
1731627000	94.03	-0.27	-0.29	94.46	94.62	93.96	62335
1731540600	94.3	0.25	0.27	94.3	94.86	94.07	105111
1731454200	94.05	-0.71	-0.75	94.49	94.8	93.7829	88616
1731367800	94.76	1.3	1.39	94.11	95.14	94.11	166228

Invesco S&P 500 Pure Val...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관