Hot Features
프리미엄
Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -1.97823936696 | 30.33 | 30.98 | 29.342 | 95102 | 30.10988438 | SP |
| 4 | -0.53 | -1.7514871117 | 30.26 | 30.98 | 29.342 | 78905 | 30.29879412 | SP |
| 12 | 0.68 | 2.34079173838 | 29.05 | 31.7 | 29.05 | 115994 | 30.2609928 | SP |
| 26 | -2.64 | -8.15569972196 | 32.37 | 32.8499 | 28.9198 | 89077 | 30.55194325 | SP |
| 52 | -1.76 | -5.58907589711 | 31.49 | 32.8499 | 28.9198 | 80525 | 30.68670678 | SP |
| 156 | -258.44 | -89.683173127 | 288.17 | 299.67 | 25.03 | 85371 | 31.48477961 | SP |
| 260 | -258.44 | -89.683173127 | 288.17 | 299.67 | 25.03 | 85371 | 31.48477961 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.38 | -0.18 | -0.61 | 29.57 | 29.67 | 29.342 | 49558 |
| 1741818600 | 29.56 | -0.36 | -1.20 | 29.93 | 29.94 | 29.4824 | 88578 |
| 1741732200 | 29.92 | -0.55 | -1.81 | 30.5 | 30.5 | 29.82 | 105537 |
| 1741645800 | 30.47 | -0.23 | -0.75 | 30.44 | 30.98 | 30.4399 | 138664 |
| 1741390200 | 30.7 | 0.29 | 0.95 | 30.33 | 30.86 | 30.2885 | 93175 |
| 1741303800 | 30.41 | 0 | 0.01 | 30.28 | 30.46 | 30.165 | 46833 |
| 1741217400 | 30.4082 | 0.31 | 1.02 | 30.1 | 30.49 | 30.08 | 84930 |
| 1741131000 | 30.1 | -0.26 | -0.86 | 30.34 | 30.4 | 30.08 | 58217 |
| 1741044600 | 30.36 | -0.01 | -0.03 | 30.41 | 30.65 | 30.25 | 80083 |
| 1740785400 | 30.37 | 0.18 | 0.60 | 30.19 | 30.385 | 29.93 | 50016 |
| 1740699000 | 30.19 | -0.39 | -1.28 | 30.42 | 30.5057 | 30.18 | 47767 |
| 1740612600 | 30.58 | -0.31 | -1.00 | 30.83 | 30.89 | 30.5001 | 60855 |
| 1740526200 | 30.89 | 0.2 | 0.65 | 30.72 | 30.93 | 30.65 | 96002 |
| 1740439800 | 30.69 | 0.29 | 0.95 | 30.42 | 30.76 | 29.5833 | 94829 |
| 1740180600 | 30.4 | -0.12 | -0.39 | 30.29 | 30.44 | 30.29 | 55057 |
| 1740094200 | 30.52 | 0.16 | 0.53 | 30.36 | 30.58 | 30.36 | 61493 |
| 1740007800 | 30.36 | 0.32 | 1.07 | 30 | 30.43 | 30 | 89021 |
| 1739921400 | 30.04 | 0.01 | 0.03 | 29.93 | 30.15 | 29.84 | 142474 |
| 1739575800 | 30.03 | -0.24 | -0.79 | 30.26 | 30.3299 | 30.03 | 56115 |
| 1739489400 | 30.27 | 0.02 | 0.07 | 30.17 | 30.3222 | 30.03 | 53758 |
| 1739403000 | 30.25 | -0.12 | -0.40 | 30.22 | 30.36 | 30.12 | 70801 |
| 1739316600 | 30.37 | -0.2 | -0.65 | 30.43 | 30.5 | 30.305 | 61259 |
| 1739230200 | 30.57 | -0.1 | -0.33 | 30.7 | 30.7 | 30.45 | 112814 |
| 1738971000 | 30.67 | -0.23 | -0.74 | 30.95 | 31.025 | 30.67 | 102470 |
| 1738884600 | 30.9 | -0.54 | -1.72 | 31.35 | 31.35 | 30.8522 | 134818 |
| 1738798200 | 31.44 | 0.32 | 1.03 | 31.25 | 31.4728 | 31.25 | 221464 |
| 1738711800 | 31.12 | -0.14 | -0.43 | 31.11 | 31.305 | 31.065 | 95102 |
| 1738625400 | 31.255 | -0.01 | -0.02 | 31.04 | 31.4056 | 31.0055 | 83913 |
| 1738366200 | 31.26 | -0.23 | -0.73 | 31.5 | 31.6842 | 31.255 | 189849 |
| 1738279800 | 31.49 | 0.32 | 1.03 | 31.27 | 31.64 | 31.27 | 81465 |
| 1738193400 | 31.17 | -0.25 | -0.80 | 31.31 | 31.3902 | 31.02 | 78610 |
| 1738107000 | 31.42 | -0.17 | -0.53 | 31.57 | 31.7 | 31.38 | 216947 |
| 1738020600 | 31.5871 | 0.52 | 1.66 | 31.15 | 31.59 | 31.15 | 108148 |
| 1737761400 | 31.07 | 0.3 | 0.96 | 30.92 | 31.1499 | 30.92 | 89763 |
| 1737675000 | 30.775 | 0 | 0.00 | 30.775 | 30.775 | 30.775 | 0 |
| 1737588600 | 30.775 | 0.02 | 0.08 | 30.62 | 30.88 | 30.57 | 173212 |
| 1737502200 | 30.75 | 0.55 | 1.82 | 30.37 | 30.77 | 30.37 | 198709 |
| 1737156600 | 30.2 | -0.02 | -0.07 | 30.29 | 30.34 | 30.2 | 56332 |
| 1737070200 | 30.22 | 0.32 | 1.07 | 29.88 | 30.2432 | 29.645 | 138480 |
| 1736983800 | 29.9 | -0.04 | -0.13 | 30.12 | 30.23 | 29.82 | 95979 |
| 1736897400 | 29.94 | -0.18 | -0.58 | 30.11 | 30.11 | 29.73 | 55580 |
| 1736811000 | 30.115524 | 0.35 | 1.16 | 29.65 | 30.1159 | 29.65 | 91796 |
| 1736551800 | 29.77 | -0.28 | -0.92 | 29.79 | 30.07 | 29.68 | 136764 |
| 1736379000 | 30.045 | 0.07 | 0.22 | 29.99 | 30.1 | 29.742 | 189390 |
| 1736292600 | 29.98 | 0.2 | 0.67 | 29.85 | 30.26 | 29.85 | 232552 |
| 1736206200 | 29.78 | 0.18 | 0.61 | 29.67 | 30.039 | 29.65 | 154160 |
| 1735947000 | 29.6 | 0.36 | 1.23 | 29.32 | 29.71 | 29.215 | 138237 |
| 1735860600 | 29.24 | -0.06 | -0.20 | 29.49 | 29.57 | 29.17 | 351848 |
| 1735687800 | 29.3 | 0.11 | 0.38 | 29.33 | 29.505 | 29.2001 | 285934 |
| 1735601400 | 29.19 | -0.46 | -1.55 | 29.37 | 29.37 | 29.1016 | 180212 |
| 1735342200 | 29.65 | -0.05 | -0.17 | 29.57 | 29.78 | 29.4638 | 73928 |
| 1735255800 | 29.7 | 0.08 | 0.27 | 29.51 | 29.753 | 29.51 | 73948 |
| 1735077840 | 29.62 | 0.14 | 0.47 | 29.44 | 29.62 | 29.38 | 38153 |
| 1734996600 | 29.48 | 0.04 | 0.14 | 29.32 | 29.52 | 29.2 | 292509 |
| 1734737400 | 29.44 | 0.43 | 1.48 | 29.05 | 29.665 | 29.05 | 105541 |
| 1734651000 | 29.01 | -0.16 | -0.55 | 29.11 | 29.255 | 28.9198 | 108930 |
| 1734564600 | 29.17 | -0.56 | -1.88 | 29.71 | 29.84 | 29.15 | 65578 |
| 1734478200 | 29.73 | -0.12 | -0.40 | 29.81 | 30.15 | 29.695 | 160193 |
| 1734391800 | 29.85 | -0.26 | -0.86 | 30.08 | 30.28 | 29.8001 | 104142 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
