Invesco S&P 500 Equal Weight Energy ETF【RSPG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
Invesco S&P 500 Equal Weight Energy ETF (RSPG) 과거

Invesco S&P 500 Equal Weight Energy ETF (RSPG)

84.12

-0.44

( -0.52% )

업데이트: 04:02:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.72	0.863309352518	83.4	84.73	81.89	58008	83.08494551	SP
4	5.21	6.60245849702	78.91	84.73	76.41	44491	80.82886737	SP
12	4.06	5.07119660255	80.06	84.73	72.86	42148	78.97130564	SP
26	1.11	1.33718829057	83.01	84.73	72.86	44702	79.43755068	SP
52	9.38	12.5501739363	74.74	86.59	68.97	64282	77.19769692	SP
156	17.39	26.0602427694	66.73	86.59	64.43	69478	76.29350608	SP
260	17.39	26.0602427694	66.73	86.59	64.43	69478	76.29350608	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729636200	78.7161	0.15	0.19	78.91	79.045	78.5	16616
1729549800	78.57	-0.28	-0.36	79.25	79.58	78.38	21138
1729290600	78.85	-0.35	-0.44	78.89	79.23	78.25	40141
1729204200	79.2	0.45	0.57	78.81	79.27	78.54	26445
1729117800	78.75	0.31	0.40	78.73	79.045	78.65	28735
1729031400	78.44	-2.68	-3.30	79.07	79.48	78.44	65334
1728945000	81.12	-0.4	-0.49	81.13	81.39	80.82	37465
1728685800	81.52	0.55	0.68	80.75	81.81	80.75	49414
1728599400	80.97	0.67	0.83	80.66	81.34	80.14	24653
1728513000	80.3	0.49	0.61	79.24	80.4887	79.15	37978
1728426600	79.81	-2.13	-2.60	80.92	80.92	79.2206	54193
1728340200	81.94	0.28	0.34	81.9	82.43	81.8651	44423
1728081000	81.66	0.73	0.90	81.72	81.8654	81.02	44680
1727994600	80.93	1.78	2.25	79.42	80.98	78.895	40242
1727908200	79.15	0.83	1.06	79.32	79.55	78.22	43210
1727821800	78.32	1.68	2.19	76.27	78.61	76.23	45973
1727735400	76.64	0.43	0.56	76	76.93	75.72	31734
1727476200	76.21	1.52	2.04	75.16	76.3299	75.16	28154
1727389800	74.69	-1.82	-2.38	75.29	75.91	74.4501	60560
1727303400	76.51	-1.43	-1.83	77.71	78	76.365	53136
1727217000	77.94	-0.34	-0.43	79.12	79.12	77.94	19270
1727130600	78.277	0.45	0.57	77.31	78.63	77.31	31628
1726871400	77.83	-0.22	-0.28	77.59	78.1	76.97	32850
1726785000	78.05	1.06	1.38	78.41	78.7851	77.66	31926
1726698600	76.99	0.06	0.08	76.78	78.02	76.6701	39306
1726612200	76.925	1.16	1.52	75.81	76.97	75.81	35501
1726525800	75.77	0.87	1.16	75.48	75.89	75.27	28628
1726266600	74.9	0.47	0.63	74.79	75.41	74.665	37473
1726180200	74.43	0.49	0.66	74.16	74.66	73.6	38376
1726093800	73.94	-0.62	-0.83	74.64	74.64	72.86	58497
1726007400	74.56	-0.95	-1.26	75.57	75.57	73.91	58414
1725921000	75.51	-0.02	-0.03	75.79	76.2111	75.48	37473
1725661800	75.53	-1.15	-1.50	76.85	77.3052	75.27	55743
1725575400	76.6803	-0.46	-0.60	77.59	77.59	76.68	62857
1725489000	77.14	-1.11	-1.42	78.36	78.94	77	53862
1725402600	78.25	-2.06	-2.57	79.2	79.2	77.7784	44015
1725057000	80.31	0.17	0.21	79.58	80.34	79.495	23381
1724970600	80.14	1.08	1.37	79.57	80.41	78.95	23775
1724884200	79.06	-0.4	-0.50	78.98	79.38	78.61	20849
1724797800	79.46	-0.6	-0.75	80.06	80.085	79.29	85495
1724711400	80.0594	0.42	0.53	80.49	81.01	79.77	27661
1724452200	79.64	1.23	1.57	78.83	79.74	78.76	51170
1724365800	78.41	0.08	0.10	78.39	78.79	78.26	39191
1724279400	78.33	0.14	0.17	78.82	79.06	78.13	30016
1724193000	78.195	-2.02	-2.51	79.96	79.96	78.18	28349
1724106600	80.21	0.6	0.75	79.79	80.73	79.77	24926

Invesco S&P 500 Equal We...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관