Hot Features
프리미엄
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -2.81943611278 | 83.35 | 83.35 | 79.08 | 55510 | 80.28461971 | SP |
| 4 | 0.05 | 0.0617665225448 | 80.95 | 84.03 | 78.39 | 94391 | 80.55893513 | SP |
| 12 | -0.22 | -0.270869244029 | 81.22 | 85.54 | 73.06 | 77650 | 79.6644781 | SP |
| 26 | 2.02 | 2.5576095214 | 78.98 | 86.608 | 72.86 | 56315 | 79.64058036 | SP |
| 52 | 6.21 | 8.30324909747 | 74.79 | 86.608 | 72.86 | 56594 | 80.16581869 | SP |
| 156 | 14.27 | 21.3846845497 | 66.73 | 86.608 | 64.43 | 69580 | 76.84840891 | SP |
| 260 | 14.27 | 21.3846845497 | 66.73 | 86.608 | 64.43 | 69580 | 76.84840891 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 80.87 | 1.46 | 1.84 | 79.18 | 80.89 | 78.95 | 59660 |
| 1740699000 | 79.41 | -0.06 | -0.08 | 80.05 | 80.38 | 79.34 | 64794 |
| 1740612600 | 79.47 | -0.38 | -0.48 | 79.92 | 80.24 | 79.08 | 62552 |
| 1740526200 | 79.85 | -1.39 | -1.71 | 81.05 | 81.41 | 79.44 | 35566 |
| 1740439800 | 81.24 | -0.27 | -0.33 | 81.66 | 81.7145 | 80.8 | 64403 |
| 1740180600 | 81.51 | -2.23 | -2.66 | 83.35 | 83.35 | 81.4415 | 50233 |
| 1740094200 | 83.74 | 0.51 | 0.61 | 83.1 | 83.86 | 82.71 | 132281 |
| 1740007800 | 83.23 | 0.93 | 1.13 | 82.74 | 84.03 | 82.74 | 56166 |
| 1739921400 | 82.3 | 1.15 | 1.42 | 81.6 | 82.92 | 81.0544 | 68523 |
| 1739575800 | 81.15 | 0.54 | 0.67 | 81.1 | 82 | 81.075 | 78481 |
| 1739489400 | 80.61 | 0.63 | 0.79 | 79.87 | 80.75 | 79.4042 | 87929 |
| 1739403000 | 79.98 | -2.02 | -2.46 | 81.5 | 81.8 | 79.88 | 67718 |
| 1739316600 | 82 | 0.56 | 0.69 | 82.03 | 82.64 | 81.4426 | 63831 |
| 1739230200 | 81.44 | 2.12 | 2.67 | 80.12 | 81.636 | 80.12 | 37298 |
| 1738971000 | 79.32 | -0.14 | -0.18 | 79.67 | 80.1 | 79.28 | 57938 |
| 1738884600 | 79.46 | -1.92 | -2.36 | 81.88 | 81.885 | 78.9751 | 378542 |
| 1738798200 | 81.38 | 0.2 | 0.25 | 81.34 | 81.5851 | 80.72 | 58895 |
| 1738711800 | 81.18 | 1.49 | 1.87 | 78.99 | 81.32 | 78.9 | 65198 |
| 1738625400 | 79.69 | 0.63 | 0.80 | 78.92 | 79.97 | 78.39 | 305706 |
| 1738366200 | 79.0612 | -2.06 | -2.54 | 80.95 | 80.95 | 79 | 57380 |
| 1738279800 | 81.12 | 0.38 | 0.47 | 81.39 | 81.59 | 80.79 | 88394 |
| 1738193400 | 80.74 | 0.11 | 0.14 | 80.46 | 81.33 | 80.39 | 123964 |
| 1738107000 | 80.63 | -0.51 | -0.63 | 81.38 | 81.5 | 80.08 | 134704 |
| 1738020600 | 81.14 | -1.85 | -2.23 | 82.29 | 82.29 | 80.3862 | 254626 |
| 1737761400 | 82.99 | -0.41 | -0.49 | 83.83 | 84.136 | 82.98 | 29874 |
| 1737675000 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 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 | 54043 |
| 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 | 79325 |
| 1736379000 | 79.49 | 0.43 | 0.54 | 78.74 | 79.49 | 78.74 | 18321 |
| 1736292600 | 79.06 | 0.81 | 1.04 | 78.63 | 79.59 | 78.3524 | 24960 |
| 1736206200 | 78.25 | -0.3 | -0.38 | 78.96 | 79.63 | 78.04 | 45305 |
| 1735947000 | 78.55 | 0.87 | 1.12 | 78.24 | 78.58 | 77.88 | 19231 |
| 1735860600 | 77.6771 | 1.32 | 1.72 | 77.11 | 78.02 | 77.07 | 83777 |
| 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 | 105328 |
| 1735342200 | 75.03 | 0.07 | 0.09 | 75.03 | 75.72 | 74.68 | 36837 |
| 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 | 30910 |
| 1734737400 | 74.16 | 1 | 1.37 | 73.08 | 74.4409 | 73.08 | 59887 |
| 1734651000 | 73.16 | -0.69 | -0.93 | 74.59 | 74.78 | 73.1 | 62092 |
| 1734564600 | 73.85 | -2.42 | -3.17 | 76.2 | 76.2692 | 73.81 | 35120 |
| 1734478200 | 76.27 | -0.75 | -0.97 | 76.35 | 76.37 | 75.64 | 360878 |
| 1734391800 | 77.02 | -1.67 | -2.12 | 78.46 | 78.46 | 77.02 | 56787 |
| 1734132600 | 78.69 | -0.45 | -0.57 | 79.41 | 79.41 | 78.5 | 49389 |
| 1734046200 | 79.14 | -0.44 | -0.55 | 79.43 | 79.74 | 78.88 | 29836 |
| 1733959800 | 79.58 | 0.46 | 0.58 | 79.59 | 79.87 | 79.09 | 27658 |
| 1733873400 | 79.12 | -0.66 | -0.83 | 79.94 | 80.212 | 78.97 | 23866 |
| 1733787000 | 79.78 | -0.13 | -0.16 | 80.42 | 80.7567 | 79.71 | 25294 |
| 1733527800 | 79.91 | -1.56 | -1.91 | 81.22 | 81.275 | 79.645 | 29885 |
| 1733441400 | 81.47 | 0.1 | 0.12 | 81.6 | 82.11 | 81.3036 | 29553 |
| 1733355000 | 81.37 | -1.97 | -2.36 | 83.41 | 83.41 | 80.8762 | 46301 |
| 1733268600 | 83.34 | 0.15 | 0.18 | 83.76 | 83.93 | 83.01 | 23913 |
| 1733182200 | 83.19 | -1.26 | -1.49 | 84.42 | 84.42 | 82.5 | 28227 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
