Hot Features
프리미엄
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.14409221902 | 83.28 | 85.54 | 83.205 | 63750 | 84.63278132 | SP |
| 4 | 8.23 | 10.9485166955 | 75.17 | 85.54 | 74.52 | 57524 | 79.67192634 | SP |
| 12 | 6.57 | 8.55134713003 | 76.83 | 86.608 | 73.06 | 52048 | 79.73820278 | SP |
| 26 | 1.64 | 2.00587084149 | 81.76 | 86.608 | 72.86 | 47350 | 79.05232374 | SP |
| 52 | 13.62 | 19.5184866724 | 69.78 | 86.608 | 69.46 | 57194 | 78.64753221 | SP |
| 156 | 16.67 | 24.9812677956 | 66.73 | 86.608 | 64.43 | 67795 | 76.50116447 | SP |
| 260 | 16.67 | 24.9812677956 | 66.73 | 86.608 | 64.43 | 67795 | 76.50116447 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 83.4 | -1.45 | -1.71 | 84.6 | 84.8383 | 83.4 | 39318 |
| 1737502200 | 84.85 | -0.47 | -0.55 | 85.21 | 85.21 | 84.4 | 53707 |
| 1737156600 | 85.32 | 0.36 | 0.42 | 84.83 | 85.54 | 84.74 | 50912 |
| 1737070200 | 84.96 | 0.84 | 1.00 | 83.92 | 85.0101 | 83.92 | 35969 |
| 1736983800 | 84.12 | 1.39 | 1.68 | 83.28 | 84.4 | 83.205 | 114077 |
| 1736897400 | 82.73 | 1.02 | 1.25 | 81.59 | 82.820173 | 81.59 | 34330 |
| 1736811000 | 81.71 | 1.87 | 2.34 | 80.4 | 82.19 | 80.4 | 59548 |
| 1736551800 | 79.84 | 0.35 | 0.44 | 80.68 | 81.4286 | 79.55 | 78190 |
| 1736379000 | 79.49 | 0.43 | 0.54 | 78.74 | 79.49 | 78.74 | 18213 |
| 1736292600 | 79.06 | 0.81 | 1.04 | 78.63 | 79.59 | 78.3524 | 24854 |
| 1736206200 | 78.25 | -0.3 | -0.38 | 78.96 | 79.63 | 78.04 | 45095 |
| 1735947000 | 78.55 | 0.87 | 1.12 | 78.24 | 78.58 | 77.88 | 19208 |
| 1735860600 | 77.6771 | 1.32 | 1.72 | 77.11 | 78.02 | 77.07 | 83021 |
| 1735687800 | 76.36 | 0.88 | 1.17 | 75.67 | 76.58 | 75.67 | 89981 |
| 1735601400 | 75.48 | 0.45 | 0.60 | 75.24 | 75.97 | 74.75 | 105295 |
| 1735342200 | 75.03 | 0.07 | 0.09 | 75.03 | 75.72 | 74.68 | 36555 |
| 1735255800 | 74.96 | -0.16 | -0.21 | 75.17 | 75.17 | 74.52 | 68432 |
| 1735077840 | 75.12 | 0.85 | 1.14 | 74.5 | 75.17 | 74.0069 | 16832 |
| 1734996600 | 74.27 | 0.11 | 0.15 | 73.56 | 74.49 | 73.06 | 30906 |
| 1734737400 | 74.16 | 1 | 1.37 | 73.08 | 74.4409 | 73.08 | 59668 |
| 1734651000 | 73.16 | -0.69 | -0.93 | 74.59 | 74.78 | 73.1 | 62010 |
| 1734564600 | 73.85 | -2.42 | -3.17 | 76.2 | 76.2692 | 73.81 | 35045 |
| 1734478200 | 76.27 | -0.75 | -0.97 | 76.35 | 76.37 | 75.64 | 360666 |
| 1734391800 | 77.02 | -1.67 | -2.12 | 78.46 | 78.46 | 77.02 | 56760 |
| 1734132600 | 78.69 | -0.45 | -0.57 | 79.41 | 79.41 | 78.5 | 49357 |
| 1734046200 | 79.14 | -0.44 | -0.55 | 79.43 | 79.54 | 78.88 | 29727 |
| 1733959800 | 79.58 | 0.46 | 0.58 | 79.59 | 79.87 | 79.09 | 27539 |
| 1733873400 | 79.12 | -0.66 | -0.83 | 79.94 | 80.212 | 78.97 | 23804 |
| 1733787000 | 79.78 | -0.13 | -0.16 | 80.42 | 80.7567 | 79.71 | 25224 |
| 1733527800 | 79.91 | -1.56 | -1.91 | 81.22 | 81.275 | 79.645 | 29859 |
| 1733441400 | 81.47 | 0.1 | 0.12 | 81.6 | 82.11 | 81.3036 | 29335 |
| 1733355000 | 81.37 | -1.97 | -2.36 | 83.41 | 83.41 | 80.8762 | 46147 |
| 1733268600 | 83.34 | 0.15 | 0.18 | 83.76 | 83.76 | 83.01 | 23742 |
| 1733182200 | 83.19 | -1.26 | -1.49 | 84.42 | 84.42 | 82.5 | 28213 |
| 1732917840 | 84.45 | 0.26 | 0.31 | 84.42 | 84.697 | 84.29 | 14903 |
| 1732750200 | 84.19 | 0.07 | 0.08 | 84.05 | 84.72 | 84.05 | 14378 |
| 1732663800 | 84.12 | -0.16 | -0.19 | 84.55 | 84.55 | 83.64 | 26806 |
| 1732577400 | 84.28 | -1.81 | -2.10 | 86.23 | 86.608 | 84.28 | 44129 |
| 1732318200 | 86.09 | 0.13 | 0.15 | 85.84 | 86.57 | 85.84 | 30496 |
| 1732231800 | 85.96 | 0.78 | 0.92 | 85.59 | 86.59 | 85.49 | 28929 |
| 1732145400 | 85.18 | 0.94 | 1.12 | 84.53 | 85.18 | 84.4103 | 42157 |
| 1732059000 | 84.24 | -0.32 | -0.38 | 84.06 | 84.5001 | 83.77 | 35543 |
| 1731972600 | 84.56 | 1.4 | 1.68 | 83.89 | 84.73 | 83.74 | 32882 |
| 1731713400 | 83.16 | -0.12 | -0.14 | 83.22 | 84.04 | 82.8917 | 22657 |
| 1731627000 | 83.28 | 0.22 | 0.26 | 83.58 | 83.58 | 82.6077 | 39938 |
| 1731540600 | 83.06 | 0.39 | 0.47 | 82.82 | 83.49 | 81.89 | 58308 |
| 1731454200 | 82.67 | -0.52 | -0.63 | 83.4 | 83.6 | 82.63 | 136256 |
| 1731367800 | 83.19 | 1.12 | 1.37 | 82.13 | 83.3 | 82.003 | 37125 |
| 1731108600 | 82.0677 | 0.53 | 0.65 | 81.44 | 82.12 | 81.4345 | 37210 |
| 1731022200 | 81.54 | -0.7 | -0.85 | 82.29 | 82.29 | 81 | 175693 |
| 1730935800 | 82.24 | 3.72 | 4.74 | 80.64 | 82.9517 | 80.64 | 46888 |
| 1730849400 | 78.52 | 0.71 | 0.91 | 78.19 | 78.7866 | 78.105 | 33852 |
| 1730763000 | 77.81 | 1.27 | 1.66 | 77.1 | 77.98 | 77.1 | 27788 |
| 1730500200 | 76.54 | -0.85 | -1.10 | 77.94 | 78.08 | 76.43 | 19489 |
| 1730413800 | 77.39 | 0.38 | 0.49 | 77.57 | 78.03 | 77.3 | 31393 |
| 1730327400 | 77.01 | 0.45 | 0.59 | 76.83 | 77.6101 | 76.66 | 65677 |
| 1730241000 | 76.56 | -1.1 | -1.41 | 77.54 | 77.54 | 76.41 | 28826 |
| 1730154600 | 77.655 | -0.81 | -1.03 | 76.78 | 77.7145 | 76.78 | 22156 |
| 1729895400 | 78.46 | 0.21 | 0.27 | 78.92 | 79.07 | 78.09 | 12242 |
| 1729809000 | 78.25 | 0.07 | 0.09 | 78.59 | 78.59 | 77.73 | 19722 |
| 1729722600 | 78.1798 | -0.54 | -0.68 | 78.43 | 78.7 | 77.775 | 25093 |
