Hot Features
프리미엄
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 3.17249520437 | 67.77 | 69.9273 | 67.77 | 30715 | 69.16071823 | SP |
| 4 | 0.31 | 0.445338313461 | 69.61 | 70.66 | 62.64 | 77488 | 67.63778458 | SP |
| 12 | 3.01 | 4.49858018233 | 66.91 | 70.66 | 62.64 | 47413 | 68.14042916 | SP |
| 26 | 1.61 | 2.3569023569 | 68.31 | 71.77 | 62.64 | 45355 | 67.85354853 | SP |
| 52 | 13.07 | 22.9903254178 | 56.85 | 71.77 | 56.85 | 37942 | 65.94603191 | SP |
| 156 | -39.59 | -36.1519495936 | 109.51 | 114.03 | 47.27 | 41712 | 62.47640898 | SP |
| 260 | -39.59 | -36.1519495936 | 109.51 | 114.03 | 47.27 | 41712 | 62.47640898 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745879400 | 69.56 | 0.48 | 0.69 | 69.28 | 69.65 | 68.715 | 23018 |
| 1745620200 | 69.08 | -0.4 | -0.57 | 69.48 | 69.48 | 68.84 | 26999 |
| 1745533800 | 69.4779 | 0.33 | 0.47 | 69.18 | 69.76 | 68.8814 | 26458 |
| 1745447400 | 69.15 | 0.26 | 0.38 | 69.45 | 69.7552 | 68.5543 | 21366 |
| 1745361000 | 68.8909 | 1.86 | 2.77 | 67.77 | 69.01 | 67.77 | 56260 |
| 1745274600 | 67.035 | -1.63 | -2.37 | 68.37 | 68.37 | 66.37 | 39000 |
| 1744929000 | 68.66 | 0.7 | 1.03 | 68.08 | 69.4 | 68.08 | 121449 |
| 1744842600 | 67.96 | -0.46 | -0.67 | 68.69 | 68.8898 | 67.725 | 215542 |
| 1744756200 | 68.42 | 0.01 | 0.01 | 68.66 | 69.07 | 68.31 | 40418 |
| 1744669800 | 68.4145 | 1.18 | 1.76 | 67.98 | 68.65 | 67.745 | 26919 |
| 1744410600 | 67.23 | 0.88 | 1.33 | 66.459999 | 67.45 | 65.7505 | 22220 |
| 1744324200 | 66.349999 | -0.55 | -0.82 | 66.58 | 66.95 | 65.069999 | 84231 |
| 1744237800 | 66.9 | 2.45 | 3.80 | 63.82 | 67.019999 | 62.64 | 81420 |
| 1744151400 | 64.45 | -0.36 | -0.55 | 65.95 | 66.36 | 63.73 | 138717 |
| 1744065000 | 64.805 | -1.07 | -1.63 | 64.879999 | 66.56 | 63.36 | 143953 |
| 1743805800 | 65.879999 | -3.64 | -5.24 | 69.49 | 69.54 | 65.373599 | 90185 |
| 1743719400 | 69.52 | -0.8 | -1.14 | 70.11 | 70.66 | 69.52 | 61104 |
| 1743633000 | 70.32 | 0.37 | 0.53 | 69.86 | 70.42 | 69.46 | 112873 |
| 1743546600 | 69.95 | 0.3 | 0.43 | 69.61 | 69.95 | 69.13 | 138542 |
| 1743460200 | 69.65 | 0.74 | 1.07 | 69.02 | 69.8 | 69.0131 | 28155 |
| 1743201000 | 68.91 | 0.53 | 0.78 | 68.71 | 69.27 | 68.63 | 35920 |
| 1743114600 | 68.38 | 0.02 | 0.03 | 68.43 | 68.8499 | 68.175 | 32134 |
| 1743028200 | 68.36 | 0.4 | 0.59 | 67.93 | 68.45 | 67.93 | 42455 |
| 1742941800 | 67.96 | -1.01 | -1.46 | 69.14 | 69.14 | 67.6337 | 15099 |
| 1742855400 | 68.97 | -0.45 | -0.65 | 69.18 | 69.6863 | 68.96 | 14279 |
| 1742596200 | 69.42 | -0.5 | -0.72 | 69.75 | 69.95 | 69.1001 | 15814 |
| 1742509800 | 69.92 | 0.23 | 0.33 | 69.52 | 69.93 | 69.52 | 11564 |
| 1742423400 | 69.69 | 0.27 | 0.39 | 69.52 | 69.76 | 69.255 | 18987 |
| 1742337000 | 69.42 | -0.35 | -0.50 | 69.42 | 69.429 | 68.95 | 116559 |
| 1742250600 | 69.77 | 0.55 | 0.79 | 69.28 | 70.1424 | 69.22 | 30018 |
| 1741991400 | 69.22 | 1.33 | 1.96 | 68.07 | 69.33 | 67.99 | 82913 |
| 1741905000 | 67.89 | 0.29 | 0.43 | 67.84 | 67.9286 | 67.505 | 14341 |
| 1741818600 | 67.6 | -0.2 | -0.29 | 67.9 | 68 | 67.32 | 28040 |
| 1741732200 | 67.8 | -0.36 | -0.53 | 68.36 | 68.47 | 67.5365 | 101888 |
| 1741645800 | 68.16 | 0.56 | 0.83 | 67.25 | 68.23 | 67.25 | 27341 |
| 1741390200 | 67.6 | 1.01 | 1.52 | 66.48 | 67.8 | 66.48 | 37384 |
| 1741303800 | 66.59 | -1.26 | -1.86 | 67.36 | 67.36 | 66.3557 | 23188 |
| 1741217400 | 67.85 | -0.56 | -0.82 | 68.14 | 68.27 | 67.465 | 28011 |
| 1741131000 | 68.41 | -1.31 | -1.88 | 69.82 | 69.8952 | 68.35 | 84119 |
| 1741044600 | 69.72 | 0.22 | 0.32 | 69.55 | 69.91 | 69.27 | 109673 |
| 1740785400 | 69.5 | 1.13 | 1.65 | 68.84 | 69.5 | 68.61 | 10451 |
| 1740699000 | 68.37 | -1.41 | -2.02 | 69.83 | 69.83 | 68.37 | 12270 |
| 1740612600 | 69.78 | 0.34 | 0.49 | 69.75 | 70.1538 | 69.46 | 13494 |
| 1740526200 | 69.44 | -0.15 | -0.22 | 69.23 | 69.53 | 68.7156 | 18128 |
| 1740439800 | 69.5918 | -0.06 | -0.08 | 69.95 | 69.95 | 69.31 | 19691 |
| 1740180600 | 69.65 | 0.2 | 0.29 | 69.54 | 69.83 | 69.395 | 20325 |
| 1740094200 | 69.45 | -0.02 | -0.03 | 69.31 | 69.65 | 68.9 | 69228 |
| 1740007800 | 69.47 | 0.35 | 0.51 | 68.94 | 69.6 | 68.94 | 20760 |
| 1739921400 | 69.12 | 0.74 | 1.08 | 68.77 | 69.18 | 68.5945 | 12323 |
| 1739575800 | 68.38 | -0.28 | -0.41 | 68.85 | 69.17 | 68.36 | 18703 |
| 1739489400 | 68.66 | 0.45 | 0.66 | 68.26 | 68.79 | 68.175 | 18435 |
| 1739403000 | 68.21 | -0.03 | -0.04 | 67.54 | 68.2596 | 67.39 | 22987 |
| 1739316600 | 68.24 | 0.38 | 0.56 | 67.51 | 68.24 | 67.14 | 36580 |
| 1739230200 | 67.86 | 0.54 | 0.80 | 67.62 | 67.86 | 67.215 | 15187 |
| 1738971000 | 67.32 | -0.14 | -0.21 | 67.5 | 67.7621 | 67.2 | 15290 |
| 1738884600 | 67.46 | 0.02 | 0.03 | 67.59 | 67.59 | 67.13 | 15182 |
| 1738798200 | 67.44 | 0.73 | 1.09 | 67.25 | 67.85 | 66.86 | 30569 |
| 1738711800 | 66.709999 | -0.49 | -0.73 | 66.91 | 66.91 | 66.31 | 11874 |
| 1738625400 | 67.2 | 0.36 | 0.54 | 66.03 | 67.4253 | 65.9965 | 34346 |
| 1738366200 | 66.8392 | -0.34 | -0.51 | 67.06 | 67.17 | 66.7 | 20143 |
| 1738279800 | 67.18 | 1.26 | 1.91 | 66.79 | 67.2008 | 66.72 | 25185 |
| 1738193400 | 65.92 | -0.05 | -0.08 | 65.83 | 66.61 | 65.83 | 26310 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
