Invesco S&P SmallCap 600 Pure Growth ETF【RZG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
Invesco S&P SmallCap 600 Pure Growth ETF (RZG) 과거

Invesco S&P SmallCap 600 Pure Growth ETF (RZG)

51.7548

-1.84

(-3.44%)

마감 01 2월 6:00AM

51.77

0.0152

(0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0852	-0.164351851852	51.84	53.5977	51	2922	51.76836756	SP
4	1.8448	3.69625325586	49.91	53.5977	48.22	3777	50.54362087	SP
12	-1.5452	-2.8990619137	53.3	56.155	47.04	6131	52.06716771	SP
26	-0.7752	-1.47572815534	52.53	56.155	46.22	7962	50.48461126	SP
52	6.1148	13.3978965819	45.64	56.155	44.27	10221	48.92352356	SP
156	-88.5052	-63.1008127763	140.26	151.197	37.9567	6002	69.62305	SP
260	-65.7052	-55.9383619956	117.46	178.95	37.9567	5378	86.40113732	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	51.7548	-1.84	-3.44	52.44	52.44	51.44	4166
1738279800	53.5977	1.86	3.60	52.16	53.5977	52.16	738
1738193400	51.736	0.13	0.25	51.62	51.83	51.5518	5320
1738107000	51.605	0.26	0.51	51.4	52.9	51.36	1386
1738020600	51.3428	-0.35	-0.68	51	51.71	51	1224
1737761400	51.6959	-0.04	-0.08	51.84	51.8744	51.48	5941
1737675000	51.7388	0	0.00	51.7388	51.7388	51.7388	0
1737588600	51.7388	-0.2	-0.39	51.99	51.99	51.6539	2607
1737502200	51.94	0.85	1.67	51.58	52.04	51.58	1295
1737156600	51.0854	0.26	0.50	51.4	52.0132	50.96	3382
1737070200	50.8293	0.12	0.23	50.5	51.5	50.47	7777
1736983800	50.7129	0.99	1.99	51.06	51.48	50.5458	2636
1736897400	49.7244	0.6	1.23	49.64	50.3	49.49	3808
1736811000	49.12	0.06	0.12	48.47	49.12	48.22	5196
1736551800	49.062	-0.98	-1.96	49.44	49.44	48.92	8747
1736379000	50.0406	0.17	0.34	49.6	50.0406	49.5	1152
1736292600	49.8714	-0.47	-0.94	50.62	50.65	49.662023	2122
1736206200	50.3428	-0.06	-0.12	50.89	51.7	50.34	5261
1735947000	50.4051	0.75	1.50	49.91	50.49	49.91	5615
1735860600	49.6582	0.12	0.25	50.02	50.1861	47.04	9729
1735687800	49.5338	-0.14	-0.27	49.95	50	49.5338	1578
1735601400	49.67	-0.32	-0.64	49.55	49.9442	49.125	7889
1735342200	49.991	-0.81	-1.60	50.51	50.5762	49.58	5021
1735255800	50.8032	-1.17	-2.25	50.27	50.89	50.27	4752
1735077840	51.9735	1.6	3.18	50.64	52.4	49.93	3378
1734996600	50.37	0.1	0.19	50.71	51.718	49.66	12272
1734737400	50.2729	0.16	0.32	49.76	51.7379	49.76	5605
1734651000	50.1147	-0.46	-0.91	50.89	54.33	49.09	40543
1734564600	50.574	-1.81	-3.46	52.58	52.75	50.459	24597
1734478200	52.3887	-0.88	-1.65	52.85	54.41	52.35	3720
1734391800	53.27	0.4	0.75	52.94	53.315	52.94	1868
1734132600	52.871	-0.37	-0.69	53.36	53.36	52.69	8610
1734046200	53.24	-0.66	-1.22	53.89	53.89	53.225	4214
1733959800	53.8952	0.33	0.63	54.07	54.1785	53.7139	6466
1733873400	53.5603	-0.11	-0.20	53.72	54	53.52	9108
1733787000	53.6687	-0.49	-0.90	54.4	54.4	53.6687	1832
1733527800	54.1561	-0.11	-0.21	54.79	54.79	53.94	3341
1733441400	54.2677	-0.83	-1.50	54.89	55.06	54.2677	18390
1733355000	55.0941	0.05	0.08	55.25	55.32	54.6956	1755
1733268600	55.0481	-0.36	-0.65	55.35	55.35	54.93	3902
1733182200	55.41	0.23	0.42	55.32	55.41	55.0801	2535
1732917840	55.18	0.07	0.13	55.53	56.155	55.18	1812
1732750200	55.1104	-0.14	-0.25	55.65	55.65	55.1104	2827
1732663800	55.246	-0.36	-0.64	55.38	55.38	54.8831	6764
1732577400	55.6019	0.91	1.67	55.35	56	55.35	4260
1732318200	54.6895	0.93	1.72	54.02	54.7194	54.02	19375
1732231800	53.7635	1.02	1.93	53.19	53.9911	53.09	2716
1732145400	52.7475	0.06	0.11	55.58	55.58	52.47	3162
1732059000	52.6895	0.3	0.58	55.41	55.41	52.56	3736
1731972600	52.3882	-0.06	-0.12	52.59	52.91	52.3882	3228
1731713400	52.4509	-0.6	-1.13	53.42	53.42	52.39	5245
1731627000	53.0498	-0.82	-1.52	54.29	54.29	53.0498	797
1731540600	53.8674	-0.4	-0.73	54.55	54.5937	53.8674	2436
1731454200	54.2646	-0.64	-1.17	54.6	54.96	54.2646	4028
1731367800	54.9057	0.99	1.84	54.5	55.0128	54.5	16710
1731108600	53.9145	0.49	0.91	53.3	54.05	53.3	8643
1731022200	53.4282	-0.34	-0.63	53.81	53.985	52.72	5103
1730935800	53.7648	3.08	6.07	52.74	53.82	52.74	3528
1730849400	50.6893	0.19	0.37	49.7	50.6893	49.58	4885
1730763000	50.5016	1.13	2.29	49.32	50.5016	49.32	4628
1730500200	49.3694	0.07	0.14	50.22	50.22	49.3078	575

Invesco S&P SmallCap 600...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관