Hot Features
프리미엄
Invesco S&p 500 Equal Weight Income Advantage ETF (RSPA)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2023 | -0.383018442821 | 52.8173 | 52.9 | 51.625 | 7784 | 52.20911899 | SP |
| 4 | 0.89 | 1.72063798937 | 51.725 | 53.46 | 51.19 | 13803 | 51.79747301 | SP |
| 12 | 1.555 | 3.04543674109 | 51.06 | 53.46 | 50.04 | 14162 | 51.13772249 | SP |
| 26 | 1.995 | 3.94112998815 | 50.62 | 57.99 | 48.4882 | 56824 | 50.01355992 | SP |
| 52 | 1.995 | 3.94112998815 | 50.62 | 57.99 | 48.4882 | 56824 | 50.01355992 | SP |
| 156 | 1.995 | 3.94112998815 | 50.62 | 57.99 | 48.4882 | 56824 | 50.01355992 | SP |
| 260 | 1.995 | 3.94112998815 | 50.62 | 57.99 | 48.4882 | 56824 | 50.01355992 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 52.615 | 0.57 | 1.10 | 52.36 | 52.74 | 52.19 | 8089 |
| 1732145400 | 52.0416 | 0.16 | 0.30 | 51.9 | 52.11 | 51.885 | 6845 |
| 1732059000 | 51.8861 | -0.31 | -0.60 | 52.47 | 52.47 | 51.625 | 5680 |
| 1731972600 | 52.2 | -0.06 | -0.12 | 51.73 | 52.2 | 51.73 | 15347 |
| 1731713400 | 52.2636 | -0.29 | -0.55 | 52.64 | 52.64 | 52.2001 | 5237 |
| 1731627000 | 52.5546 | -0.31 | -0.58 | 53 | 53.01 | 52.5546 | 7276 |
| 1731540600 | 52.8608 | -0.03 | -0.06 | 52.71 | 53.085 | 52.71 | 7328 |
| 1731454200 | 52.8934 | -0.2 | -0.38 | 53.2 | 53.2 | 52.7962 | 17045 |
| 1731367800 | 53.0965 | 0.08 | 0.15 | 53.25 | 53.27 | 53.0501 | 2909 |
| 1731108600 | 53.015 | 0.26 | 0.50 | 53.46 | 53.46 | 52.83 | 9706 |
| 1731022200 | 52.7514 | 0.1 | 0.19 | 52.92 | 52.92 | 52.6317 | 25812 |
| 1730935800 | 52.6503 | 0.94 | 1.82 | 53.34 | 53.34 | 52.2601 | 6657 |
| 1730849400 | 51.7097 | 0.36 | 0.70 | 51.4 | 51.7097 | 51.35 | 2008 |
| 1730763000 | 51.35 | 0.11 | 0.21 | 51.2 | 51.35 | 51.19 | 1826 |
| 1730500200 | 51.2425 | -0.03 | -0.05 | 51.25 | 51.57 | 51.2 | 142276 |
| 1730413800 | 51.27 | -0.25 | -0.49 | 51.41 | 51.42 | 51.2001 | 7691 |
| 1730327400 | 51.521 | -0.07 | -0.13 | 51.65 | 51.715 | 51.521 | 3124 |
| 1730241000 | 51.5895 | -0.16 | -0.31 | 51.76 | 51.76 | 51.56 | 1999 |
| 1730154600 | 51.7488 | 0.4 | 0.78 | 51.77 | 51.88 | 51.6197 | 5878 |
| 1729895400 | 51.35 | -0.3 | -0.59 | 51.82 | 51.92 | 51.35 | 4213 |
| 1729809000 | 51.6548 | 0.24 | 0.48 | 51.725 | 51.78 | 51.65 | 3376 |
| 1729722600 | 51.41 | -0.33 | -0.64 | 51.67 | 51.79 | 51.3625 | 2687 |
| 1729636200 | 51.74 | -0.14 | -0.27 | 51.91 | 51.91 | 51.69 | 2195 |
| 1729549800 | 51.88 | -0.75 | -1.43 | 52.58 | 52.58 | 51.88 | 4878 |
| 1729290600 | 52.6323 | 0.12 | 0.22 | 52.75 | 52.75 | 52.4 | 6618 |
| 1729204200 | 52.515 | 0.06 | 0.12 | 52.82 | 52.82 | 52.4437 | 2388 |
| 1729117800 | 52.45 | 0.21 | 0.40 | 52.59 | 52.86 | 52.45 | 2104 |
| 1729031400 | 52.24 | -0.11 | -0.21 | 52.69 | 52.69 | 52.24 | 3442 |
| 1728945000 | 52.35 | 0.26 | 0.50 | 52.31 | 52.48 | 52.0001 | 4362 |
| 1728685800 | 52.09 | 0.1 | 0.19 | 52 | 52.46 | 52 | 2745 |
| 1728599400 | 51.99 | 0.1 | 0.20 | 52.04 | 52.04 | 51.6501 | 3392 |
| 1728513000 | 51.8864 | 0.1 | 0.20 | 51.4 | 52.04 | 51.4 | 9998 |
| 1728426600 | 51.784 | 0.39 | 0.77 | 51.565 | 51.79 | 51.565 | 2669 |
| 1728340200 | 51.39 | -0.47 | -0.91 | 51.87 | 51.87 | 51.39 | 6878 |
| 1728081000 | 51.8642 | 0.25 | 0.48 | 51.68 | 51.91 | 51.6201 | 10761 |
| 1727994600 | 51.6181 | -0.19 | -0.38 | 51.8 | 51.8 | 51.6181 | 240 |
| 1727908200 | 51.8128 | 0.08 | 0.15 | 51.92 | 51.92 | 51.7029 | 8053 |
| 1727821800 | 51.7377 | -0.17 | -0.33 | 51.78 | 51.78 | 51.7377 | 241 |
| 1727735400 | 51.91 | 0.01 | 0.02 | 52.03 | 52.09 | 51.9 | 1904 |
| 1727476200 | 51.9 | 0.21 | 0.41 | 52.07 | 52.07 | 51.9 | 2149 |
| 1727389800 | 51.69 | 0.3 | 0.58 | 52.19 | 52.19 | 51.69 | 2983 |
| 1727303400 | 51.3927 | -0.12 | -0.23 | 51.78 | 51.78 | 51.3927 | 744 |
| 1727217000 | 51.51 | 0 | 0.00 | 51.4961 | 51.68 | 51.4961 | 2210 |
| 1727130600 | 51.51 | -0.29 | -0.57 | 51.71 | 52.09 | 51.51 | 1091 |
| 1726871400 | 51.8028 | -0.01 | -0.01 | 51.62 | 51.86 | 51.62 | 888 |
| 1726785000 | 51.81 | 0.4 | 0.78 | 51.88 | 52.0499 | 51.81 | 1323 |
| 1726698600 | 51.41 | -0.18 | -0.35 | 51.79 | 52.82 | 51.41 | 2073 |
| 1726612200 | 51.5909 | 0.15 | 0.29 | 51.78 | 51.78 | 51.49 | 919 |
| 1726525800 | 51.44 | 0.23 | 0.45 | 51.56 | 51.97 | 51.44 | 592 |
| 1726266600 | 51.2101 | 0.39 | 0.77 | 51.2101 | 51.2101 | 51.2101 | 34 |
| 1726180200 | 50.819 | 0.18 | 0.35 | 50.79 | 50.819 | 50.79 | 108 |
| 1726093800 | 50.64 | -0.02 | -0.04 | 50.73 | 50.73 | 50.45 | 716 |
| 1726007400 | 50.6596 | 0.07 | 0.13 | 50.5 | 50.6596 | 50.5 | 329 |
| 1725921000 | 50.5918 | 0.48 | 0.95 | 50.55 | 50.5918 | 50.55 | 563 |
| 1725661800 | 50.1148 | -0.46 | -0.91 | 50.6 | 51.27 | 50.04 | 1986 |
| 1725575400 | 50.5752 | -0.27 | -0.54 | 50.84 | 50.84 | 50.49 | 345588 |
| 1725489000 | 50.8473 | 0.18 | 0.35 | 51.01 | 51.06 | 50.6861 | 3276 |
| 1725402600 | 50.6696 | -0.51 | -1.00 | 51.18 | 51.18 | 50.6696 | 113079 |
| 1725057000 | 51.18 | 0.05 | 0.10 | 51.27 | 51.61 | 51.15 | 2011 |
| 1724970600 | 51.13 | 0.24 | 0.47 | 51.06 | 51.27 | 51.03 | 2597 |
| 1724884200 | 50.8933 | -0.16 | -0.31 | 51.05 | 51.05 | 50.695 | 20681 |
| 1724797800 | 51.05 | -0.15 | -0.29 | 52.72 | 57.99 | 50.66 | 7624 |
| 1724711400 | 51.2 | 0.24 | 0.47 | 51.69 | 51.69 | 50.93 | 6888 |
| 1724452200 | 50.9608 | 0.4 | 0.79 | 50.88 | 51.13 | 50.865 | 7297 |
| 1724365800 | 50.5614 | -0.05 | -0.10 | 50.8 | 50.8 | 50.49 | 9064 |
