Hot Features
프리미엄
Invesco S&P 500 Equal Weight Financials ETF (RSPF)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1673 | 0.231717451524 | 72.2 | 72.91 | 71.9227 | 8441 | 72.49729865 | SP |
| 4 | -4.0727 | -5.3279696494 | 76.44 | 76.44 | 71.33 | 10155 | 73.4784848 | SP |
| 12 | 1.6873 | 2.38723825693 | 70.68 | 78.428 | 69.9008 | 13694 | 74.02368264 | SP |
| 26 | 11.0773 | 18.0735845978 | 61.29 | 78.428 | 61.25 | 12826 | 69.75589325 | SP |
| 52 | 13.5073 | 22.9481821271 | 58.86 | 78.428 | 57.0847 | 15481 | 64.39735345 | SP |
| 156 | 21.4273 | 42.0638005497 | 50.94 | 78.428 | 47.9385 | 17784 | 59.25251269 | SP |
| 260 | 21.4273 | 42.0638005497 | 50.94 | 78.428 | 47.9385 | 17784 | 59.25251269 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 72.3673 | -0.32 | -0.45 | 73.04 | 73.41 | 72.3625 | 19148 |
| 1735947000 | 72.6914 | 0.45 | 0.62 | 72.67 | 72.83 | 72.12 | 16385 |
| 1735860600 | 72.24 | -0.13 | -0.18 | 72.91 | 72.91 | 71.9227 | 7342 |
| 1735687800 | 72.3704 | 0 | 0.00 | 72.72 | 72.72 | 72.155 | 4198 |
| 1735601400 | 72.3672 | -0.53 | -0.72 | 72.2 | 72.63 | 71.9799 | 5833 |
| 1735342200 | 72.8945 | -0.64 | -0.88 | 73.39 | 73.5 | 72.6365 | 16647 |
| 1735255800 | 73.5386 | 0.27 | 0.37 | 73.17 | 73.5386 | 73.046 | 5485 |
| 1735077840 | 73.264 | 0.69 | 0.96 | 72.7 | 73.264 | 72.7 | 4026 |
| 1734996600 | 72.5703 | -0.05 | -0.07 | 71.96 | 72.5703 | 71.8883 | 7588 |
| 1734737400 | 72.62 | 1.03 | 1.44 | 71.33 | 75.3562 | 71.33 | 10669 |
| 1734651000 | 71.5917 | 0 | 0.00 | 72.07 | 72.675 | 71.5917 | 7911 |
| 1734564600 | 71.5898 | -2.34 | -3.17 | 74.02 | 74.0699 | 71.5898 | 14889 |
| 1734478200 | 73.93 | -0.76 | -1.01 | 74.35 | 74.35 | 73.6859 | 14054 |
| 1734391800 | 74.686 | 0.02 | 0.02 | 74.99 | 74.99 | 74.637 | 16678 |
| 1734132600 | 74.6703 | -0.18 | -0.25 | 75.19 | 75.19 | 74.62 | 4796 |
| 1734046200 | 74.8552 | -0.24 | -0.32 | 75.28 | 75.43 | 74.82 | 15009 |
| 1733959800 | 75.0981 | 0.06 | 0.08 | 75.48 | 75.48 | 74.99 | 9146 |
| 1733873400 | 75.04 | -0.15 | -0.20 | 75.31 | 75.51 | 74.9765 | 7810 |
| 1733787000 | 75.19 | -1.07 | -1.40 | 76.44 | 76.44 | 75.19 | 12041 |
| 1733527800 | 76.2606 | -0.34 | -0.44 | 76.76 | 76.76 | 76.1627 | 45545 |
| 1733441400 | 76.5985 | 0.04 | 0.05 | 76.44 | 76.88 | 76.44 | 20553 |
| 1733355000 | 76.5595 | -0.21 | -0.28 | 76.7 | 76.7 | 76.24 | 7381 |
| 1733268600 | 76.7738 | -0.39 | -0.50 | 77.39 | 77.95 | 76.6823 | 22947 |
| 1733182200 | 77.1633 | -0.89 | -1.13 | 78.02 | 78.02 | 77.11 | 10405 |
| 1732917840 | 78.0487 | 0.19 | 0.25 | 78.02 | 78.428 | 77.75 | 4457 |
| 1732750200 | 77.8561 | 0.21 | 0.27 | 78.1 | 78.3 | 77.85 | 7492 |
| 1732663800 | 77.65 | 0.13 | 0.16 | 77.42 | 77.93 | 77.1901 | 7789 |
| 1732577400 | 77.5245 | 0.57 | 0.75 | 77.41 | 77.6894 | 77.398 | 9618 |
| 1732318200 | 76.9511 | 0.77 | 1.02 | 76.21 | 76.97 | 76.21 | 12147 |
| 1732231800 | 76.1771 | 1.09 | 1.45 | 75.5 | 76.3638 | 75.44 | 9389 |
| 1732145400 | 75.0917 | 0.04 | 0.05 | 75.17 | 75.255 | 74.7 | 13338 |
| 1732059000 | 75.0563 | -0.66 | -0.88 | 74.95 | 75.2511 | 74.73 | 13635 |
| 1731972600 | 75.72 | 0.29 | 0.38 | 75.64 | 75.9099 | 75.27 | 11647 |
| 1731713400 | 75.4336 | 0.21 | 0.28 | 75.24 | 75.49 | 75.1 | 24850 |
| 1731627000 | 75.22 | -0.26 | -0.34 | 76.52 | 76.52 | 75.1 | 7413 |
| 1731540600 | 75.48 | -0.06 | -0.08 | 75.65 | 76.1584 | 75.3836 | 17030 |
| 1731454200 | 75.54 | -0.11 | -0.14 | 75.69 | 76.9075 | 75.254 | 31885 |
| 1731367800 | 75.6463 | 1.03 | 1.38 | 75.29 | 76.14 | 75.29 | 16648 |
| 1731108600 | 74.62 | 0.58 | 0.78 | 74.47 | 75 | 74.32 | 17446 |
| 1731022200 | 74.04 | -1.17 | -1.55 | 74.74 | 74.74 | 74.04 | 51127 |
| 1730935800 | 75.2092 | 4.22 | 5.94 | 74.62 | 75.2092 | 74.03 | 14879 |
| 1730849400 | 70.9941 | 0.77 | 1.10 | 70.34 | 71.0095 | 70.34 | 10269 |
| 1730763000 | 70.22 | -0.31 | -0.44 | 70.39 | 70.48 | 69.9008 | 15356 |
| 1730500200 | 70.5328 | -0.3 | -0.42 | 70.79 | 71.31 | 70.5328 | 25625 |
| 1730413800 | 70.832 | -0.88 | -1.22 | 71.43 | 71.59 | 70.832 | 4160 |
| 1730327400 | 71.7096 | 0.22 | 0.31 | 71.46 | 72.17 | 71.46 | 3410 |
| 1730241000 | 71.4901 | -0.44 | -0.61 | 71.62 | 71.85 | 71.4901 | 4391 |
| 1730154600 | 71.9289 | 0.99 | 1.39 | 71.39 | 71.9499 | 71.39 | 7403 |
| 1729895400 | 70.942 | -0.92 | -1.28 | 72.2 | 72.2 | 70.9 | 3878 |
| 1729809000 | 71.86 | 0.22 | 0.30 | 71.77 | 71.8781 | 71.738 | 2566 |
| 1729722600 | 71.6449 | -0.02 | -0.03 | 71.56 | 71.7317 | 71.2487 | 7439 |
| 1729636200 | 71.6671 | -0.04 | -0.05 | 71.36 | 71.725 | 71.3327 | 76750 |
| 1729549800 | 71.7048 | -0.79 | -1.09 | 72.35 | 72.35 | 71.7048 | 3415 |
| 1729290600 | 72.4954 | 0.06 | 0.08 | 72.42 | 72.5941 | 72.15 | 15910 |
| 1729204200 | 72.4355 | 0.21 | 0.28 | 72.5 | 72.6454 | 72.41 | 13771 |
| 1729117800 | 72.23 | 0.79 | 1.10 | 71.72 | 72.2925 | 71.72 | 5410 |
| 1729031400 | 71.445 | 0.16 | 0.22 | 71.81 | 72.185 | 71.445 | 13796 |
| 1728945000 | 71.2875 | 0.66 | 0.93 | 70.68 | 71.2875 | 70.68 | 4433 |
| 1728685800 | 70.63 | 0.99 | 1.43 | 70.12 | 70.86 | 70.12 | 14920 |
| 1728599400 | 69.6371 | -0.21 | -0.30 | 69.92 | 69.92 | 69.37 | 5191 |
| 1728513000 | 69.8462 | 0.69 | 0.99 | 69.21 | 69.8999 | 69.21 | 9251 |
| 1728426600 | 69.1591 | 0.48 | 0.70 | 68.88 | 69.2086 | 68.88 | 5605 |
| 1728340200 | 68.6768 | -1.01 | -1.45 | 69.6 | 69.6 | 68.3901 | 9499 |
