Hot Features
프리미엄
Invesco S&P 500 Equal Weight ETF (RSP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.46 | 3.12607351426 | 174.66 | 180.25 | 172.38 | 7795468 | 176.13040644 | SP |
| 4 | 6.16 | 3.54104391814 | 173.96 | 180.25 | 172.38 | 7001283 | 176.0325833 | SP |
| 12 | 0.18 | 0.100033344448 | 179.94 | 188.16 | 172.38 | 6421601 | 180.1813006 | SP |
| 26 | 9.31 | 5.45050055617 | 170.81 | 188.16 | 161.8 | 6200489 | 176.19670833 | SP |
| 52 | 26.25 | 17.0598557224 | 153.87 | 188.16 | 153.1 | 6061414 | 169.86384363 | SP |
| 156 | 19.62 | 12.2242990654 | 160.5 | 188.16 | 124.915 | 4693128 | 156.50128392 | SP |
| 260 | 61.77 | 52.1926489227 | 118.35 | 188.16 | 70.56 | 3692966 | 150.72891691 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 180.04 | 0.87 | 0.49 | 180.09 | 180.71 | 179.7 | 5963626 |
| 1737070200 | 179.17 | 1.4 | 0.79 | 177.92 | 179.43 | 177.37 | 5699557 |
| 1736983800 | 177.77 | 1.69 | 0.96 | 178.73 | 179.01 | 177.285 | 9789701 |
| 1736897400 | 176.08 | 1.41 | 0.81 | 175.43 | 176.285 | 174.7 | 8003588 |
| 1736811000 | 174.67 | 1.42 | 0.82 | 172.56 | 174.72 | 172.38 | 8189862 |
| 1736551800 | 173.25 | -2.57 | -1.46 | 174.495 | 174.945 | 173.07 | 7202150 |
| 1736379000 | 175.82 | 0.21 | 0.12 | 175.175 | 175.945 | 174.14 | 6639056 |
| 1736292600 | 175.61 | -0.59 | -0.33 | 176.81 | 177.39 | 175.03 | 8450822 |
| 1736206200 | 176.2 | -0.12 | -0.07 | 177.13 | 177.955 | 175.94 | 8559718 |
| 1735947000 | 176.32 | 1.6 | 0.92 | 175.25 | 176.59 | 174.58 | 4722958 |
| 1735860600 | 174.72 | -0.51 | -0.29 | 176.32 | 176.6787 | 173.91 | 8930974 |
| 1735687800 | 175.23 | 0.32 | 0.18 | 175.53 | 176.065 | 174.55 | 6324341 |
| 1735601400 | 174.91 | -1.78 | -1.01 | 175.25 | 175.61 | 173.5731 | 6230801 |
| 1735342200 | 176.69 | -1.21 | -0.68 | 177 | 177.99 | 175.79 | 5195773 |
| 1735255800 | 177.9 | 0.29 | 0.16 | 176.95 | 178.15 | 176.81 | 3493451 |
| 1735077840 | 177.61 | 1.33 | 0.75 | 176.37 | 177.7 | 176.04 | 2266477 |
| 1734996600 | 176.28 | -0.38 | -0.22 | 175.4 | 176.44 | 174.71 | 8012934 |
| 1734737400 | 176.66 | 2.44 | 1.40 | 173.96 | 177.77 | 173.94 | 10222915 |
| 1734651000 | 174.22 | -0.58 | -0.33 | 175.77 | 176.61 | 174.1745 | 9785201 |
| 1734564600 | 174.8 | -5.33 | -2.96 | 180.36 | 180.57 | 174.66 | 10541195 |
| 1734478200 | 180.13 | -1.43 | -0.79 | 180.91 | 181.31 | 179.845 | 7037613 |
| 1734391800 | 181.56 | -0.6 | -0.33 | 181.91 | 182.83 | 181.385 | 5171224 |
| 1734132600 | 182.16 | -0.64 | -0.35 | 182.8 | 182.82 | 181.815 | 5224807 |
| 1734046200 | 182.8 | -0.67 | -0.37 | 183.37 | 183.64 | 182.8 | 3558470 |
| 1733959800 | 183.47 | 0.17 | 0.09 | 183.945 | 184.175 | 183.28 | 5967810 |
| 1733873400 | 183.3 | -1.13 | -0.61 | 184.03 | 184.26 | 182.79 | 6089759 |
| 1733787000 | 184.43 | -0.76 | -0.41 | 185.71 | 185.87 | 184.39 | 4992408 |
| 1733527800 | 185.19 | -0.21 | -0.11 | 186.05 | 186.41 | 185.05 | 4402691 |
| 1733441400 | 185.4 | -0.93 | -0.50 | 186.32 | 186.48 | 185.34 | 5553323 |
| 1733355000 | 186.33 | 0.01 | 0.01 | 186.57 | 186.608 | 185.6 | 6483602 |
| 1733268600 | 186.32 | -0.83 | -0.44 | 187.15 | 187.33 | 186.12 | 8359265 |
| 1733182200 | 187.15 | -0.47 | -0.25 | 187.7 | 187.82 | 186.47 | 7553435 |
| 1732917840 | 187.62 | 0.57 | 0.30 | 187.46 | 188.16 | 187.41 | 3688831 |
| 1732750200 | 187.05 | -0.18 | -0.10 | 187.51 | 188.09 | 186.89 | 4764115 |
| 1732663800 | 187.23 | 0.02 | 0.01 | 187.26 | 187.39 | 186.31 | 5359086 |
| 1732577400 | 187.21 | 1.68 | 0.91 | 187.16 | 187.99 | 186.77 | 8342930 |
| 1732318200 | 185.53 | 1.45 | 0.79 | 184.52 | 185.785 | 184.52 | 6101158 |
| 1732231800 | 184.08 | 2.29 | 1.26 | 182.4 | 184.4097 | 181.74 | 5532205 |
| 1732145400 | 181.79 | 0.61 | 0.34 | 181.31 | 181.865 | 180.34 | 4374773 |
| 1732059000 | 181.18 | -0.49 | -0.27 | 180.105 | 181.57 | 179.65 | 5587123 |
| 1731972600 | 181.67 | 0.73 | 0.40 | 181.11 | 182.06 | 180.87 | 3509918 |
| 1731713400 | 180.94 | -1.3 | -0.71 | 181.9 | 182.33 | 180.65 | 5400763 |
| 1731627000 | 182.24 | -1.47 | -0.80 | 183.79 | 183.99 | 182.12 | 7039132 |
| 1731540600 | 183.71 | 0.1 | 0.05 | 183.94 | 184.535 | 183.45 | 9698229 |
| 1731454200 | 183.61 | -1.41 | -0.76 | 184.74 | 184.89 | 183.03 | 5066874 |
| 1731367800 | 185.02 | 0.92 | 0.50 | 184.82 | 185.79 | 184.73 | 6826836 |
| 1731108600 | 184.1 | 1.02 | 0.56 | 183.29 | 184.47 | 183.04 | 7468334 |
| 1731022200 | 183.08 | 0.18 | 0.10 | 183.2733 | 183.545 | 182.62 | 8269388 |
| 1730935800 | 182.9 | 4.23 | 2.37 | 183.05 | 183.16 | 181.3 | 12372719 |
| 1730849400 | 178.67 | 2.06 | 1.17 | 176.68 | 178.73 | 176.32 | 4374533 |
| 1730763000 | 176.61 | 0.21 | 0.12 | 176.59 | 177.59 | 176.07 | 3894268 |
| 1730500200 | 176.4 | 0.11 | 0.06 | 176.94 | 177.96 | 176.25 | 4122009 |
| 1730413800 | 176.29 | -1.9 | -1.07 | 177.73 | 178 | 176.25 | 5886133 |
| 1730327400 | 178.19 | -0.39 | -0.22 | 177.94 | 179.345 | 177.94 | 6779987 |
| 1730241000 | 178.58 | -0.54 | -0.30 | 178.55 | 179.21 | 178.0461 | 5322198 |
| 1730154600 | 179.12 | 1.01 | 0.57 | 178.85 | 179.6 | 178.85 | 2818401 |
| 1729895400 | 178.11 | -0.85 | -0.47 | 179.94 | 180.15 | 177.97 | 4554567 |
| 1729809000 | 178.96 | 0.04 | 0.02 | 179.47 | 179.67 | 178.53 | 4251562 |
| 1729722600 | 178.92 | -0.59 | -0.33 | 178.99 | 179.49 | 177.93 | 4494279 |
| 1729636200 | 179.51 | -0.81 | -0.45 | 179.6 | 179.8 | 178.73 | 3560679 |
| 1729549800 | 180.32 | -1.55 | -0.85 | 181.59 | 181.85 | 179.93 | 3998076 |
| 1729290600 | 181.87 | 0.54 | 0.30 | 181.86 | 182.01 | 180.905 | 3238102 |
