Hot Features
프리미엄
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -2.6523297491 | 69.75 | 70.1538 | 67.465 | 46001 | 69.1624084 | SP |
| 4 | 0.65 | 0.966542750929 | 67.25 | 70.1538 | 66.86 | 29610 | 68.88633838 | SP |
| 12 | -0.07 | -0.10298661174 | 67.97 | 70.1538 | 63.83 | 39807 | 67.0887251 | SP |
| 26 | 1.94 | 2.94117647059 | 65.96 | 71.77 | 63.83 | 38608 | 67.8006384 | SP |
| 52 | 13.54 | 24.9080206034 | 54.36 | 71.77 | 53.78 | 32559 | 64.34446709 | SP |
| 156 | -41.61 | -37.9965299973 | 109.51 | 114.03 | 47.27 | 40351 | 61.79578188 | SP |
| 260 | -41.61 | -37.9965299973 | 109.51 | 114.03 | 47.27 | 40351 | 61.79578188 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 14478 |
| 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 | 33394 |
| 1738366200 | 66.8392 | -0.34 | -0.51 | 67.06 | 67.17 | 66.7 | 20156 |
| 1738279800 | 67.18 | 1.26 | 1.91 | 66.79 | 67.2008 | 66.72 | 25289 |
| 1738193400 | 65.92 | -0.05 | -0.08 | 65.83 | 66.61 | 65.83 | 26310 |
| 1738107000 | 65.97 | -0.79 | -1.18 | 66.76 | 66.76 | 65.48 | 160782 |
| 1738020600 | 66.76 | -0.96 | -1.42 | 66.879999 | 66.879999 | 65.41 | 48664 |
| 1737761400 | 67.72 | 0.56 | 0.83 | 67.33 | 67.7798 | 67.3075 | 34057 |
| 1737675000 | 67.16 | 0 | 0.00 | 67.16 | 67.16 | 67.16 | 0 |
| 1737588600 | 67.16 | -1.73 | -2.51 | 68.96 | 68.96 | 67.16 | 90603 |
| 1737502200 | 68.89 | 1.07 | 1.58 | 68.47 | 69.1361 | 68.45 | 69045 |
| 1737156600 | 67.82 | 0.05 | 0.07 | 67.79 | 68.16 | 67.67 | 53724 |
| 1737070200 | 67.77 | 1.63 | 2.46 | 66.18 | 67.77 | 66.1607 | 41215 |
| 1736983800 | 66.14 | 0.92 | 1.41 | 66.16 | 66.7 | 66.0301 | 36688 |
| 1736897400 | 65.22 | 0.75 | 1.16 | 64.7 | 65.4751 | 64.61 | 28467 |
| 1736811000 | 64.47 | -0.56 | -0.86 | 64.86 | 64.86 | 63.83 | 41832 |
| 1736551800 | 65.03 | -0.75 | -1.14 | 65.79 | 65.915 | 64.959999 | 30045 |
| 1736379000 | 65.78 | 0.1 | 0.15 | 65.56 | 65.79 | 64.7797 | 40357 |
| 1736292600 | 65.68 | -0.08 | -0.12 | 66.05 | 66.1844 | 65.549899 | 32086 |
| 1736206200 | 65.76 | -0.89 | -1.34 | 66.86 | 66.86 | 65.66 | 24234 |
| 1735947000 | 66.65 | 0.71 | 1.07 | 66.47 | 66.939099 | 66.15 | 39405 |
| 1735860600 | 65.944999 | 0.21 | 0.33 | 66.239999 | 66.364999 | 65.6335 | 23582 |
| 1735687800 | 65.73 | 0.01 | 0.02 | 65.959999 | 66.04 | 65.425 | 13801 |
| 1735601400 | 65.72 | -0.29 | -0.44 | 65.8 | 65.887 | 65.17 | 28909 |
| 1735342200 | 66.01 | -0.16 | -0.24 | 65.97 | 66.2 | 65.78 | 70624 |
| 1735255800 | 66.17 | -0.17 | -0.26 | 66.25 | 66.379999 | 65.959999 | 31296 |
| 1735077840 | 66.34 | 0.38 | 0.58 | 66.01 | 66.34 | 65.9 | 103057 |
| 1734996600 | 65.959999 | -0.27 | -0.41 | 65.55 | 65.959999 | 65.09 | 46134 |
| 1734737400 | 66.23 | 0.97 | 1.49 | 64.97 | 66.29 | 64.97 | 40857 |
| 1734651000 | 65.26 | 0.43 | 0.66 | 65 | 65.92 | 65 | 44462 |
| 1734564600 | 64.83 | -1.58 | -2.38 | 66.47 | 66.48 | 64.81 | 68305 |
| 1734478200 | 66.41 | -0.33 | -0.49 | 66.349999 | 66.69 | 66.185 | 23545 |
| 1734391800 | 66.739999 | -0.46 | -0.68 | 67.19 | 67.3882 | 66.739999 | 26377 |
| 1734132600 | 67.2 | -0.02 | -0.03 | 67.45 | 67.56 | 67.16 | 52594 |
| 1734046200 | 67.22 | 0.02 | 0.03 | 67.64 | 67.72 | 67.2 | 78082 |
| 1733959800 | 67.2 | -0.3 | -0.44 | 67.97 | 67.97 | 67.14 | 47131 |
| 1733873400 | 67.5 | -0.55 | -0.81 | 67.84 | 67.84 | 67.015 | 34631 |
| 1733787000 | 68.05 | -0.86 | -1.25 | 69.06 | 69.06 | 67.98 | 25542 |
| 1733527800 | 68.91 | -0.79 | -1.13 | 69.69 | 69.8 | 68.7501 | 62595 |
| 1733441400 | 69.7 | 0.1 | 0.14 | 69.72 | 70.09 | 69.6 | 40949 |
