Invesco S&P 500 GARP ETF【SPGP】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 500 GARP ETF (SPGP)
Invesco S&P 500 GARP ETF (SPGP) 과거

Invesco S&P 500 GARP ETF (SPGP)

105.40

-0.37

(-0.35%)

마감 26 2월 6:00AM

105.40

0.00

(0.00%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.84	-2.62379896526	108.24	109.03	105.25	184843	107.38216067	SP
4	-4.39	-3.99854267237	109.79	110.73	105.25	266811	108.1580599	SP
12	-7.33	-6.50226204205	112.73	112.91	103.2	275220	107.74733977	SP
26	0.69	0.658962849776	104.71	112.91	96.961	240098	106.66766158	SP
52	4.87	4.84432507709	100.53	112.91	95.02	257810	104.49186482	SP
156	18.03	20.6363740414	87.37	112.91	73.71	258012	94.11510979	SP
260	43.8	71.1038961039	61.6	112.91	36.96	185124	90.95257271	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526200	105.4	-0.37	-0.35	105.7	106.18	104.5985	154129
1740439800	105.77	-0.07	-0.07	106.26	106.3604	105.25	210320
1740180600	105.84	-2.78	-2.56	108.62	108.62	105.73	223907
1740094200	108.62	-0.29	-0.27	108.83	109.02	107.81	150546
1740007800	108.91	0.12	0.11	108.24	109.03	108.23	167822
1739921400	108.79	0.97	0.90	108.24	108.81	107.911	171620
1739575800	107.82	0.38	0.35	107.67	108.43	107.67	319396
1739489400	107.44	0.64	0.60	107.07	107.57	106.41	209598
1739403000	106.8	-1.57	-1.45	107.25	107.76	106.61	170163
1739316600	108.37	0.06	0.06	108.22	108.665	107.995	253777
1739230200	108.31	0.69	0.64	108.45	108.53	108.09	213188
1738971000	107.62	-0.84	-0.77	108.79	108.8	107.62	510595
1738884600	108.46	-0.67	-0.61	109.78	109.9488	107.86	946895
1738798200	109.13	0.41	0.38	108.75	109.13	108.12	212337
1738711800	108.72	1.13	1.05	107.7	108.8439	107.6607	269989
1738625400	107.59	-0.77	-0.71	106.81	108.07	106.02	285659
1738366200	108.36	-2.05	-1.86	110.23	110.23	108.2603	252958
1738279800	110.41	0.63	0.57	110.34	110.73	109.68	153206
1738193400	109.78	0.24	0.22	109.7	110.15	109.36	155316
1738107000	109.54	-0.41	-0.37	109.79	109.8641	109.164	192110
1738020600	109.95	-0.65	-0.59	109.34	110.3484	109.21	293580
1737761400	110.6	-0.14	-0.13	111.26	111.41	110.43	167904
1737675000	110.74	0	0.00	110.74	110.74	110.74	0
1737588600	110.74	-0.1	-0.09	111.07	111.335	110.74	316395
1737502200	110.84	0.62	0.56	110.74	111.03	110.48	315479
1737156600	110.22	0.61	0.56	110.44	110.5845	110.0551	304363
1737070200	109.61	0.41	0.38	109.27	109.85	109.13	425360
1736983800	109.2	1.28	1.19	109.62	109.62	108.9555	391448
1736897400	107.92	1.01	0.94	107.56	107.96	106.7801	254578
1736811000	106.91	1.28	1.21	105.18	106.95	105.18	272265
1736551800	105.63	-0.62	-0.58	106.17	106.67	105.47	448783
1736379000	106.25	-0.27	-0.25	106	106.36	105.425	455222
1736292600	106.52	-0.18	-0.17	107.13	107.6173	106.1	693182
1736206200	106.7	0.66	0.62	106.78	107.9023	106.55	215551
1735947000	106.04	1.17	1.12	105.38	106.2463	104.82	275142
1735860600	104.87	-0.01	-0.01	105.77	106.18	104.29	456344
1735687800	104.88	0.42	0.40	104.88	105.38	104.55	260327
1735601400	104.46	-0.9	-0.85	104.41	105.0517	103.62	154744
1735342200	105.36	-0.64	-0.60	105.51	106.16	104.7	188152
1735255800	106	0.16	0.15	105.51	106.11	105.29	215693
1735077840	105.84	1.01	0.96	105	105.84	104.72	150203
1734996600	104.83	-0.06	-0.06	104.22	104.99	103.61	404516
1734737400	104.89	1.29	1.25	103.22	105.621	103.2	281949
1734651000	103.6	-0.54	-0.52	104.87	105.16	103.47	369109
1734564600	104.14	-3.22	-3.00	107.52	107.89	104.14	290801
1734478200	107.36	-0.79	-0.73	107.55	107.84	107.07	188677
1734391800	108.15	-0.78	-0.72	108.75	109.01	107.98	465529
1734132600	108.93	-0.43	-0.39	109.48	109.67	108.68	161060
1734046200	109.36	-1.11	-1.00	110.16	110.23	109.3	194806
1733959800	110.47	0.71	0.65	110.23	110.6499	109.961	105164
1733873400	109.76	-0.96	-0.87	110.94	110.94	109.59	187077
1733787000	110.72	-0.3	-0.27	111.45	111.74	110.7	200274
1733527800	111.02	-0.13	-0.12	111.79	111.97	110.97	268967
1733441400	111.15	-0.38	-0.34	111.7	111.88	111.07	154021
1733355000	111.53	-0.68	-0.61	112.25	112.5417	110.93	151443
1733268600	112.21	-0.31	-0.28	112.73	112.91	112.12	114353
1733182200	112.52	0.07	0.06	112.49	112.71	112.01	140587
1732917840	112.45	0.66	0.59	112.19	112.63	112.1805	51801
1732750200	111.79	-0.15	-0.13	112	112.5799	111.48	133731
1732663800	111.94	-0.21	-0.19	112.24	112.36	111.5532	107051

Invesco S&P 500 GARP ETF

SmartETFs Sustainable En...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관