Hot Features
프리미엄
Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.54589371981 | 31.05 | 31.05 | 29.85 | 96286 | 30.18044687 | SP |
| 4 | -0.58 | -1.86195826645 | 31.15 | 31.67 | 29.85 | 69508 | 30.75716558 | SP |
| 12 | -1.52 | -4.73667809286 | 32.09 | 32.8499 | 29.85 | 75680 | 31.54269766 | SP |
| 26 | -0.46 | -1.48243635192 | 31.03 | 32.8499 | 29.4101 | 72983 | 31.05502578 | SP |
| 52 | 3.35 | 12.3071271124 | 27.22 | 32.8499 | 27.185 | 83727 | 30.42407413 | SP |
| 156 | -257.6 | -89.3916785231 | 288.17 | 299.67 | 25.03 | 81494 | 31.67856646 | SP |
| 260 | -257.6 | -89.3916785231 | 288.17 | 299.67 | 25.03 | 81494 | 31.67856646 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.57 | 0.3 | 0.97 | 30.33 | 30.61 | 30.16 | 113318 |
| 1732145400 | 30.275 | 0.26 | 0.88 | 30.01 | 30.295 | 30 | 78732 |
| 1732059000 | 30.01 | -0.25 | -0.83 | 29.98 | 30.25 | 29.85 | 86082 |
| 1731972600 | 30.26 | 0.14 | 0.46 | 30.1 | 30.33 | 30.0896 | 54449 |
| 1731713400 | 30.12 | -0.38 | -1.25 | 30.49 | 30.49 | 30.0584 | 214092 |
| 1731627000 | 30.5 | -0.59 | -1.90 | 31.05 | 31.05 | 30.5 | 49162 |
| 1731540600 | 31.09 | -0.09 | -0.29 | 31.15 | 31.24 | 31.039 | 54649 |
| 1731454200 | 31.18 | -0.26 | -0.83 | 31.37 | 31.5 | 31.16 | 105246 |
| 1731367800 | 31.44 | 0.01 | 0.03 | 31.51 | 31.67 | 31.39 | 59970 |
| 1731108600 | 31.43 | -0.01 | -0.03 | 31.46 | 31.5895 | 31.41 | 28149 |
| 1731022200 | 31.44 | 0.18 | 0.58 | 31.43 | 31.5 | 31.32 | 108850 |
| 1730935800 | 31.26 | 0.16 | 0.51 | 31.58 | 31.58 | 31.02 | 111525 |
| 1730849400 | 31.1 | 0.26 | 0.84 | 30.75 | 31.1 | 30.65 | 43173 |
| 1730763000 | 30.84 | -0.02 | -0.06 | 30.88 | 31.1091 | 30.78 | 46955 |
| 1730500200 | 30.86 | 0.45 | 1.48 | 30.69 | 30.99 | 30.69 | 68996 |
| 1730413800 | 30.41 | -0.4 | -1.30 | 30.64 | 30.69 | 30.41 | 46053 |
| 1730327400 | 30.81 | 0.07 | 0.23 | 30.63 | 30.8947 | 30.63 | 46665 |
| 1730241000 | 30.74 | -0.03 | -0.10 | 30.7 | 30.9465 | 30.7 | 42685 |
| 1730154600 | 30.77 | 0.01 | 0.03 | 30.87 | 30.96 | 30.5 | 49784 |
| 1729895400 | 30.76 | -0.22 | -0.71 | 31.05 | 31.1 | 30.74 | 40510 |
| 1729809000 | 30.98 | 0.01 | 0.03 | 31.15 | 31.3554 | 30.98 | 52919 |
| 1729722600 | 30.97 | -0.15 | -0.48 | 31.03 | 31.0511 | 30.85 | 107628 |
| 1729636200 | 31.12 | -0.08 | -0.26 | 31.07 | 31.19 | 30.9901 | 48435 |
| 1729549800 | 31.2 | -0.36 | -1.14 | 31.48 | 31.56 | 31.177834 | 80396 |
| 1729290600 | 31.56 | 0.2 | 0.64 | 31.35 | 31.66 | 31.24 | 29290 |
| 1729204200 | 31.36 | -0.29 | -0.92 | 31.57 | 31.57 | 31.32 | 59537 |
| 1729117800 | 31.65 | -0.02 | -0.06 | 31.73 | 31.81 | 31.57 | 41781 |
| 1729031400 | 31.67 | -0.1 | -0.31 | 31.63 | 32.009999 | 31.6 | 40090 |
| 1728945000 | 31.77 | 0.22 | 0.70 | 31.63 | 31.81 | 31.46 | 37216 |
| 1728685800 | 31.55 | 0.12 | 0.38 | 31.46 | 31.66 | 31.46 | 27662 |
| 1728599400 | 31.43 | -0.07 | -0.22 | 31.42 | 31.4904 | 31.3203 | 37987 |
| 1728513000 | 31.5 | 0.25 | 0.80 | 31.27 | 31.54 | 31.2 | 25506 |
| 1728426600 | 31.25 | 0.16 | 0.51 | 31.15 | 31.29 | 31.15 | 31566 |
| 1728340200 | 31.09 | -0.31 | -0.99 | 31.33 | 31.33 | 31.0063 | 54028 |
| 1728081000 | 31.4 | 0.09 | 0.29 | 31.42 | 31.48 | 31.29 | 34878 |
| 1727994600 | 31.31 | -0.35 | -1.11 | 31.56 | 31.57 | 31.27 | 35081 |
| 1727908200 | 31.66 | -0.21 | -0.66 | 31.72 | 31.83 | 31.46 | 46316 |
| 1727821800 | 31.87 | -0.36 | -1.12 | 32.22 | 32.22 | 31.82 | 42326 |
| 1727735400 | 32.229999 | 0.1 | 0.31 | 32.07 | 32.25 | 31.985 | 37763 |
| 1727476200 | 32.13 | 0.17 | 0.53 | 32.13 | 32.405 | 32.0807 | 46154 |
| 1727389800 | 31.96 | 0.26 | 0.82 | 31.75 | 32.02 | 31.74 | 197840 |
| 1727303400 | 31.7 | -0.35 | -1.09 | 32.13 | 32.13 | 31.6501 | 64648 |
| 1727217000 | 32.049999 | -0.07 | -0.22 | 32.119999 | 32.18 | 31.9803 | 48144 |
| 1727130600 | 32.119999 | -0.09 | -0.28 | 32.22 | 32.28 | 32.11 | 77936 |
| 1726871400 | 32.21 | -0.32 | -0.98 | 32.38 | 32.38 | 32.125 | 33043 |
| 1726785000 | 32.53 | 0.23 | 0.71 | 32.68 | 32.68 | 32.47 | 24691 |
| 1726698600 | 32.299999 | 0.01 | 0.03 | 32.27 | 32.849899 | 32.21 | 65079 |
| 1726612200 | 32.29 | -0.16 | -0.49 | 32.53 | 32.6 | 32.197899 | 55064 |
| 1726525800 | 32.45 | 0.2 | 0.62 | 32.369999 | 32.57 | 32.32 | 58126 |
| 1726266600 | 32.25 | 0.25 | 0.78 | 32.009999 | 32.27 | 31.97 | 50524 |
| 1726180200 | 32 | 0.12 | 0.38 | 31.89 | 32.06 | 31.57 | 430707 |
| 1726093800 | 31.88 | -0.05 | -0.16 | 31.84 | 31.89 | 31.33 | 33876 |
| 1726007400 | 31.93 | 0.14 | 0.44 | 31.75 | 31.96 | 31.69 | 47771 |
| 1725921000 | 31.79 | 0.23 | 0.73 | 31.68 | 31.9726 | 31.63 | 28833 |
| 1725661800 | 31.56 | -0.23 | -0.72 | 31.81 | 31.985 | 31.53 | 25873 |
| 1725575400 | 31.79 | -0.26 | -0.81 | 32.08 | 32.08 | 31.58 | 106044 |
| 1725489000 | 32.049999 | -0.1 | -0.31 | 32.11 | 32.2625 | 31.93 | 375686 |
| 1725402600 | 32.15 | -0.24 | -0.74 | 32.21 | 32.42 | 32.14 | 235886 |
| 1725057000 | 32.39 | 0.21 | 0.65 | 32.299999 | 32.405 | 32.0471 | 109853 |
| 1724970600 | 32.18 | 0.23 | 0.72 | 32.09 | 32.3399 | 31.94 | 162949 |
| 1724884200 | 31.95 | 0.04 | 0.13 | 31.83 | 32.04 | 31.7805 | 68828 |
| 1724797800 | 31.91 | 0.16 | 0.50 | 31.77 | 31.91 | 31.7221 | 55218 |
| 1724711400 | 31.75 | -0.12 | -0.38 | 31.83 | 31.98 | 31.73 | 49318 |
| 1724452200 | 31.87 | 0.29 | 0.92 | 31.75 | 31.8968 | 31.6501 | 42815 |
| 1724365800 | 31.58 | -0.07 | -0.22 | 31.79 | 31.7901 | 31.51 | 134138 |
