Hot Features
프리미엄
Invesco S&P 500 Equal Weight Financials ETF (RSPF)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6098 | -3.58686091259 | 72.76 | 73.5099 | 68.0001 | 35610 | 71.15142184 | SP |
| 4 | -4.0198 | -5.41971147364 | 74.17 | 76.6 | 68.0001 | 23655 | 72.9899182 | SP |
| 12 | -3.8698 | -5.22804647393 | 74.02 | 77.9999 | 68.0001 | 14960 | 73.27512831 | SP |
| 26 | 3.3102 | 4.95242369838 | 66.84 | 78.428 | 66.5456 | 13850 | 73.15244322 | SP |
| 52 | 8.1302 | 13.1089970977 | 62.02 | 78.428 | 59.361 | 13919 | 67.82726344 | SP |
| 156 | 19.2102 | 37.7114252061 | 50.94 | 78.428 | 47.9385 | 17651 | 60.54153749 | SP |
| 260 | 19.2102 | 37.7114252061 | 50.94 | 78.428 | 47.9385 | 17651 | 60.54153749 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 70.0715 | -0.52 | -0.73 | 70.91 | 70.91 | 68.0001 | 27079 |
| 1741645800 | 70.59 | -1.67 | -2.31 | 71.08 | 71.7595 | 70.17 | 88405 |
| 1741390200 | 72.2596 | -0.11 | -0.15 | 71.98 | 72.2596 | 70.985 | 42597 |
| 1741303800 | 72.37 | -0.97 | -1.32 | 72.46 | 72.6339 | 72.0108 | 12395 |
| 1741217400 | 73.3384 | 0.65 | 0.89 | 72.76 | 73.5099 | 72.365 | 7575 |
| 1741131000 | 72.69 | -2.44 | -3.25 | 74.67 | 74.67 | 72.6601 | 36971 |
| 1741044600 | 75.1345 | -0.52 | -0.69 | 75.98 | 76.37 | 74.942 | 8326 |
| 1740785400 | 75.6546 | 1.19 | 1.60 | 74.88 | 75.6546 | 74.695 | 5204 |
| 1740699000 | 74.4597 | 0.55 | 0.75 | 74.13 | 75.02 | 74.13 | 16532 |
| 1740612600 | 73.9078 | -0.18 | -0.24 | 74.28 | 74.4801 | 73.8301 | 6001 |
| 1740526200 | 74.0851 | 0.04 | 0.05 | 74.26 | 74.57 | 73.4701 | 92410 |
| 1740439800 | 74.0479 | 0.25 | 0.33 | 73.95 | 74.4439 | 73.83 | 21365 |
| 1740180600 | 73.8011 | -0.94 | -1.26 | 74.78 | 74.78 | 73.6636 | 6750 |
| 1740094200 | 74.7408 | -0.77 | -1.02 | 75.34 | 75.34 | 74.083 | 5436 |
| 1740007800 | 75.5072 | 0.03 | 0.04 | 75.22 | 75.6699 | 75.1101 | 5483 |
| 1739921400 | 75.4782 | 0.62 | 0.83 | 75.14 | 75.4782 | 74.83 | 6174 |
| 1739575800 | 74.8551 | -0.01 | -0.01 | 75.2 | 75.7406 | 74.85 | 46041 |
| 1739489400 | 74.8623 | 0.61 | 0.82 | 76.6 | 76.6 | 74.1983 | 7335 |
| 1739403000 | 74.256 | -0.68 | -0.91 | 74.17 | 76.4538 | 74.02 | 7368 |
| 1739316600 | 74.9389 | -0.06 | -0.07 | 74.92 | 75.0599 | 74.545 | 4049 |
| 1739230200 | 74.9942 | -0.73 | -0.96 | 76 | 76 | 74.97 | 6117 |
| 1738971000 | 75.7242 | -0.31 | -0.41 | 76.41 | 76.43 | 75.7242 | 16559 |
| 1738884600 | 76.0362 | 0.47 | 0.62 | 75.97 | 76.24 | 75.62 | 23982 |
| 1738798200 | 75.5647 | 0.42 | 0.57 | 75.26 | 75.5647 | 75.0151 | 5684 |
| 1738711800 | 75.14 | -0.3 | -0.40 | 75.32 | 75.5 | 75.0204 | 4679 |
| 1738625400 | 75.4447 | -1.42 | -1.84 | 74.77 | 77.9999 | 74.5999 | 10491 |
| 1738366200 | 76.8601 | -0.75 | -0.96 | 76.5 | 76.8601 | 75.8319 | 8155 |
| 1738279800 | 77.6058 | 1.88 | 2.48 | 76.5 | 77.9999 | 75.74 | 10665 |
| 1738193400 | 75.7292 | -0.24 | -0.32 | 75.65 | 76.3731 | 75.5537 | 5468 |
| 1738107000 | 75.9707 | -0.07 | -0.09 | 76.02 | 76.14 | 75.7325 | 4907 |
| 1738020600 | 76.041 | 0.94 | 1.26 | 74.98 | 76.0599 | 74.98 | 14018 |
| 1737761400 | 75.0962 | 0.39 | 0.52 | 74.59 | 75.37 | 74.59 | 9529 |
| 1737675000 | 74.705 | 0 | 0.00 | 74.705 | 74.705 | 74.705 | 0 |
| 1737588600 | 74.705 | -0.26 | -0.35 | 74.8 | 75.61 | 74.55 | 8714 |
| 1737502200 | 74.9641 | 0.36 | 0.49 | 75 | 75.1629 | 74.6546 | 7009 |
| 1737156600 | 74.5999 | 0.49 | 0.66 | 74.88 | 74.88 | 74.3942 | 5992 |
| 1737070200 | 74.1121 | 0.4 | 0.55 | 73.87 | 74.1625 | 73.6584 | 9259 |
| 1736983800 | 73.7103 | 1.62 | 2.25 | 73.76 | 73.78 | 73.343 | 10244 |
| 1736897400 | 72.0858 | 1.04 | 1.47 | 71.42 | 72.1153 | 71.3921 | 14495 |
| 1736811000 | 71.0423 | 0.49 | 0.70 | 70.1 | 71.101 | 70.1 | 14116 |
| 1736551800 | 70.55 | -1.86 | -2.57 | 72.11 | 72.11 | 70.3934 | 29501 |
| 1736379000 | 72.4103 | 0.26 | 0.36 | 72.09 | 72.4103 | 71.8077 | 7618 |
| 1736292600 | 72.1511 | -0.22 | -0.30 | 72.83 | 73.4626 | 71.8901 | 6570 |
| 1736206200 | 72.3673 | -0.32 | -0.45 | 73.04 | 73.41 | 72.3625 | 19151 |
| 1735947000 | 72.6914 | 0.45 | 0.62 | 72.67 | 72.83 | 72.12 | 16388 |
| 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 | 5835 |
| 1735342200 | 72.8945 | -0.64 | -0.88 | 73.39 | 73.5 | 72.6365 | 16721 |
| 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 | 7589 |
| 1734737400 | 72.62 | 1.03 | 1.44 | 71.33 | 75.3562 | 71.33 | 10785 |
| 1734651000 | 71.5917 | 0 | 0.00 | 72.07 | 72.675 | 71.5917 | 8150 |
| 1734564600 | 71.5898 | -2.34 | -3.17 | 74.02 | 74.0699 | 71.5898 | 14894 |
| 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 | 16680 |
| 1734132600 | 74.6703 | -0.18 | -0.25 | 75.19 | 75.19 | 74.62 | 4796 |
| 1734046200 | 74.8552 | -0.24 | -0.32 | 75.18 | 75.43 | 74.82 | 16514 |
