Hot Features
프리미엄
Invesco S&P 500 Quality ETF (SPHQ)
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 | 0.43 | 0.636848341232 | 67.52 | 68.101 | 66.65 | 785112 | 67.35584207 | SP |
| 4 | 0.9 | 1.34228187919 | 67.05 | 68.745 | 65.61 | 803528 | 67.29882849 | SP |
| 12 | 1.63 | 2.45778045838 | 66.32 | 68.745 | 64.23 | 866339 | 66.88089246 | SP |
| 26 | 6.5 | 10.5777054516 | 61.45 | 68.745 | 60.43 | 898545 | 65.0961808 | SP |
| 52 | 15.84 | 30.3972366149 | 52.11 | 68.745 | 51.5 | 920666 | 60.98627856 | SP |
| 156 | 15.48 | 29.5025728988 | 52.47 | 68.745 | 39.18 | 914005 | 52.08006211 | SP |
| 260 | 32.92 | 93.976591493 | 35.03 | 68.745 | 25 | 785820 | 48.19474695 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 67.95 | 0.78 | 1.16 | 67.44 | 68.101 | 67.099999 | 875439 |
| 1732145400 | 67.17 | -0.03 | -0.04 | 67.24 | 67.24 | 66.65 | 728530 |
| 1732059000 | 67.2 | -0.16 | -0.24 | 66.94 | 67.335 | 66.66 | 1072425 |
| 1731972600 | 67.36 | 0.32 | 0.48 | 67.019999 | 67.4582 | 66.925 | 572314 |
| 1731713400 | 67.04 | -0.93 | -1.37 | 67.52 | 67.52 | 66.93 | 712055 |
| 1731627000 | 67.97 | -0.38 | -0.56 | 68.36 | 68.38 | 67.8899 | 731044 |
| 1731540600 | 68.35 | -0.02 | -0.03 | 68.22 | 68.515 | 68.03 | 852026 |
| 1731454200 | 68.37 | -0.16 | -0.23 | 68.5 | 68.5025 | 68.06 | 883160 |
| 1731367800 | 68.53 | -0.04 | -0.06 | 68.68 | 68.745 | 68.37 | 799934 |
| 1731108600 | 68.57 | 0.27 | 0.40 | 68.36 | 68.73 | 68.29 | 583482 |
| 1731022200 | 68.3 | 0.37 | 0.54 | 68.2 | 68.395 | 68.075 | 800248 |
| 1730935800 | 67.93 | 1.33 | 2.00 | 67.93 | 67.99 | 67.4 | 1252668 |
| 1730849400 | 66.599999 | 0.72 | 1.09 | 66 | 66.599999 | 65.92 | 702381 |
| 1730763000 | 65.879999 | -0.01 | -0.02 | 65.98 | 66.1564 | 65.67 | 819929 |
| 1730500200 | 65.89 | 0.22 | 0.34 | 65.68 | 66.23 | 65.55 | 808045 |
| 1730413800 | 65.67 | -1 | -1.50 | 66.459999 | 66.459999 | 65.629999 | 836350 |
| 1730327400 | 66.67 | -0.18 | -0.27 | 66.76 | 66.9937 | 66.64 | 727952 |
| 1730241000 | 66.849999 | 0.12 | 0.18 | 66.59 | 67 | 66.3786 | 589164 |
| 1730154600 | 66.73 | 0.07 | 0.11 | 66.879999 | 66.92 | 66.66 | 1158296 |
| 1729895400 | 66.66 | -0.07 | -0.10 | 67.05 | 67.27 | 66.5899 | 713992 |
| 1729809000 | 66.73 | -0.14 | -0.21 | 66.959999 | 66.959999 | 66.515 | 602180 |
| 1729722600 | 66.87 | -0.45 | -0.67 | 67.21 | 67.275 | 66.51 | 1259462 |
| 1729636200 | 67.32 | -0.47 | -0.69 | 67.34 | 67.51 | 67.15 | 840293 |
| 1729549800 | 67.79 | -0.28 | -0.41 | 67.96 | 68.02 | 67.51 | 940843 |
| 1729290600 | 68.07 | 0.42 | 0.62 | 67.9 | 68.07 | 67.79 | 625968 |
| 1729204200 | 67.65 | -0.02 | -0.03 | 68.05 | 68.06 | 67.605 | 568349 |
| 1729117800 | 67.67 | 0.12 | 0.18 | 67.54 | 67.7001 | 67.3137 | 659911 |
| 1729031400 | 67.55 | -0.56 | -0.82 | 68.1 | 68.38 | 67.39 | 1297684 |
| 1728945000 | 68.11 | 0.58 | 0.86 | 67.67 | 68.15 | 67.61 | 584564 |
| 1728685800 | 67.53 | 0.25 | 0.37 | 67.28 | 67.616483 | 67.238 | 563795 |
| 1728599400 | 67.28 | -0.13 | -0.19 | 67.22 | 67.3753 | 67.05 | 755478 |
| 1728513000 | 67.41 | 0.68 | 1.02 | 66.72 | 67.505 | 66.629999 | 752262 |
| 1728426600 | 66.73 | 0.61 | 0.92 | 66.3 | 66.769999 | 66.18 | 1022638 |
| 1728340200 | 66.12 | -0.81 | -1.21 | 66.66 | 66.66 | 65.9603 | 1196437 |
| 1728081000 | 66.93 | 0.37 | 0.56 | 67.03 | 67.06 | 66.465 | 1092658 |
| 1727994600 | 66.56 | -0.23 | -0.34 | 66.459999 | 66.78 | 66.29 | 763954 |
| 1727908200 | 66.79 | 0.02 | 0.03 | 66.629999 | 66.9731 | 66.36 | 618391 |
| 1727821800 | 66.769999 | -0.5 | -0.74 | 67.25 | 67.27 | 66.444999 | 921565 |
| 1727735400 | 67.27 | 0.12 | 0.18 | 67.11 | 67.32 | 66.7 | 1614264 |
| 1727476200 | 67.15 | -0.2 | -0.30 | 67.48 | 67.53 | 67.08 | 657430 |
| 1727389800 | 67.35 | 0.53 | 0.79 | 67.46 | 67.52 | 67.11 | 799660 |
| 1727303400 | 66.819999 | -0.29 | -0.43 | 67.099999 | 67.12 | 66.73 | 1180536 |
| 1727217000 | 67.11 | -0.09 | -0.13 | 67.21 | 67.21 | 66.89 | 491575 |
| 1727130600 | 67.2 | 0 | 0.00 | 67.06 | 67.23 | 66.91 | 1747100 |
| 1726871400 | 67.2 | -0.11 | -0.16 | 67.16 | 67.25 | 66.815 | 923293 |
| 1726785000 | 67.31 | 0.89 | 1.34 | 67.47 | 67.535 | 67.099999 | 974530 |
| 1726698600 | 66.42 | -0.38 | -0.57 | 66.9 | 67.3151 | 66.349999 | 956384 |
| 1726612200 | 66.8 | 0.02 | 0.03 | 66.97 | 67.08 | 66.525 | 822078 |
| 1726525800 | 66.78 | 0.05 | 0.07 | 66.68 | 66.8398 | 66.39 | 661100 |
| 1726266600 | 66.73 | 0.43 | 0.65 | 66.269999 | 66.856483 | 66.18 | 770791 |
| 1726180200 | 66.3 | 0.45 | 0.68 | 65.849999 | 66.31 | 65.54 | 802575 |
| 1726093800 | 65.849999 | 0.34 | 0.52 | 65.459999 | 65.93 | 64.23 | 1045617 |
| 1726007400 | 65.51 | 0.33 | 0.51 | 65.31 | 65.54 | 64.92 | 998822 |
| 1725921000 | 65.18 | 0.83 | 1.29 | 64.8 | 65.3214 | 64.73 | 1186651 |
| 1725661800 | 64.349999 | -0.9 | -1.38 | 65.099999 | 65.28 | 64.269999 | 1404149 |
| 1725575400 | 65.25 | -0.37 | -0.56 | 65.45 | 65.55 | 64.89 | 1009851 |
| 1725489000 | 65.62 | 0.11 | 0.17 | 65.26 | 65.78 | 65.26 | 1083011 |
| 1725402600 | 65.51 | -1.13 | -1.70 | 66.36 | 66.45 | 65.2469 | 825898 |
| 1725057000 | 66.64 | 0.68 | 1.03 | 66.319999 | 66.66 | 65.83 | 613524 |
| 1724970600 | 65.959999 | 0.34 | 0.52 | 66 | 66.565 | 65.879999 | 1138688 |
| 1724884200 | 65.62 | -0.47 | -0.71 | 66.04 | 66.15 | 65.275999 | 635419 |
| 1724797800 | 66.09 | 0.24 | 0.36 | 65.68 | 66.099999 | 65.569999 | 549551 |
| 1724711400 | 65.849999 | -0.13 | -0.20 | 66.019999 | 66.09 | 65.68 | 525962 |
| 1724452200 | 65.98 | 0.35 | 0.53 | 66 | 66.16 | 65.45 | 715248 |
| 1724365800 | 65.629999 | -0.41 | -0.62 | 66.239999 | 66.3 | 65.48 | 913214 |
