Hot Features
프리미엄
Invesco S&P 500 Momentum ETF (SPMO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.75 | -3.82653061224 | 98 | 98.73 | 93.75 | 670131 | 96.28792375 | SP |
| 4 | -1.33 | -1.39150449885 | 95.58 | 98.7612 | 93.75 | 997211 | 96.70558595 | SP |
| 12 | 3.2 | 3.51455244371 | 91.05 | 98.7612 | 89.5 | 847559 | 95.1955324 | SP |
| 26 | 5.15 | 5.78002244669 | 89.1 | 98.7612 | 76.75 | 918312 | 90.42730013 | SP |
| 52 | 29.15 | 44.777265745 | 65.1 | 98.7612 | 64.17 | 609821 | 87.75404034 | SP |
| 156 | 31.92 | 51.2112947216 | 62.33 | 98.7612 | 49.92 | 228627 | 84.20126896 | SP |
| 260 | 52.15 | 123.871733967 | 42.1 | 98.7612 | 30.33 | 144568 | 82.35322297 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 94.55 | 0.24 | 0.25 | 95.49 | 95.65 | 94.44 | 650662 |
| 1734564600 | 94.31 | -3.17 | -3.25 | 97.71 | 97.84 | 94.28 | 891650 |
| 1734478200 | 97.48 | -1.07 | -1.09 | 97.9 | 97.9 | 96.965314 | 745301 |
| 1734391800 | 98.55 | 0.78 | 0.80 | 98.31 | 98.73 | 98.15 | 551865 |
| 1734132600 | 97.77 | 1.06 | 1.10 | 98 | 98.34 | 97.35 | 511175 |
| 1734046200 | 96.71 | -0.78 | -0.80 | 97.28 | 97.28 | 96.71 | 693971 |
| 1733959800 | 97.49 | 1.12 | 1.16 | 97.12 | 97.57 | 96.94 | 526876 |
| 1733873400 | 96.37 | -0.72 | -0.74 | 97.2 | 97.2402 | 96.22 | 5200977 |
| 1733787000 | 97.09 | -1.61 | -1.63 | 98.52 | 98.53 | 96.97 | 2857087 |
| 1733527800 | 98.7 | 0.56 | 0.57 | 98.26 | 98.7612 | 98.185 | 610774 |
| 1733441400 | 98.14 | -0.07 | -0.07 | 98.22 | 98.47 | 97.95 | 785752 |
| 1733355000 | 98.21 | 0.93 | 0.96 | 97.8 | 98.27 | 97.7299 | 604189 |
| 1733268600 | 97.28 | 0.51 | 0.53 | 96.91 | 97.3293 | 96.81 | 593976 |
| 1733182200 | 96.77 | -0.06 | -0.06 | 97.11 | 97.2024 | 96.6452 | 709360 |
| 1732917840 | 96.83 | 0.72 | 0.75 | 96.4 | 97.06 | 96.4 | 328883 |
| 1732750200 | 96.11 | -0.58 | -0.60 | 96.55 | 96.67 | 95.75 | 624832 |
| 1732663800 | 96.69 | 1.17 | 1.22 | 95.82 | 96.75 | 95.82 | 625468 |
| 1732577400 | 95.52 | -0.06 | -0.06 | 96 | 96.24 | 95.105 | 926854 |
| 1732318200 | 95.58 | 0.06 | 0.06 | 95.58 | 95.84 | 95.29 | 507349 |
| 1732231800 | 95.52 | 0.75 | 0.79 | 95.27 | 95.7999 | 94.39 | 727625 |
| 1732145400 | 94.77 | 0.15 | 0.16 | 94.69 | 94.79 | 93.68 | 574833 |
| 1732059000 | 94.62 | 0.67 | 0.71 | 93.59 | 94.63 | 93.4197 | 609942 |
| 1731972600 | 93.95 | 0.05 | 0.05 | 93.92 | 94.23 | 93.35 | 666367 |
| 1731713400 | 93.9 | -1.55 | -1.62 | 94.69 | 94.8684 | 93.54 | 820729 |
| 1731627000 | 95.45 | -1.12 | -1.16 | 96.59 | 96.59 | 95.38 | 638303 |
| 1731540600 | 96.57 | 0.02 | 0.02 | 96.65 | 96.98 | 96.4 | 893546 |
| 1731454200 | 96.55 | -0.19 | -0.20 | 96.91 | 96.96 | 96.0363 | 1200046 |
| 1731367800 | 96.74 | -0.15 | -0.15 | 97.36 | 97.36 | 96.52 | 4653248 |
| 1731108600 | 96.89 | 0.85 | 0.89 | 96.26 | 97.22 | 96.26 | 3212226 |
| 1731022200 | 96.04 | 0.59 | 0.62 | 95.76 | 96.165 | 95.62 | 716251 |
| 1730935800 | 95.45 | 2.96 | 3.20 | 95 | 95.45 | 94.0426 | 1046412 |
| 1730849400 | 92.49 | 1.5 | 1.65 | 91.29 | 92.49 | 91.26 | 463497 |
| 1730763000 | 90.99 | -0.43 | -0.47 | 91.43 | 91.565 | 90.78 | 493359 |
| 1730500200 | 91.42 | 0.6 | 0.66 | 91.68 | 92.38 | 91.36 | 1285036 |
| 1730413800 | 90.82 | -1.92 | -2.07 | 92.06 | 92.06 | 90.8 | 813180 |
| 1730327400 | 92.74 | -0.64 | -0.69 | 92.65 | 93.235 | 92.0901 | 853867 |
| 1730241000 | 93.38 | 0.36 | 0.39 | 92.92 | 93.575 | 92.665 | 731006 |
| 1730154600 | 93.02 | 0.33 | 0.36 | 93.19 | 93.278 | 92.9 | 336018 |
| 1729895400 | 92.69 | -0.24 | -0.26 | 93.4 | 93.62 | 92.5599 | 392456 |
| 1729809000 | 92.93 | -0.06 | -0.06 | 93.16 | 93.16 | 92.47 | 340998 |
| 1729722600 | 92.99 | -0.89 | -0.95 | 93.45 | 93.69 | 92.45 | 447676 |
| 1729636200 | 93.88 | -0.28 | -0.30 | 93.66 | 94.09 | 93.42 | 373194 |
| 1729549800 | 94.16 | 0.09 | 0.10 | 94.05 | 94.2801 | 93.55 | 794233 |
| 1729290600 | 94.07 | 0.02 | 0.02 | 94.19 | 94.2799 | 93.79 | 520036 |
| 1729204200 | 94.05 | 0.38 | 0.41 | 94.5 | 94.69 | 93.99 | 714370 |
| 1729117800 | 93.67 | 0.46 | 0.49 | 93.44 | 93.79 | 93.0099 | 384305 |
| 1729031400 | 93.21 | -1.01 | -1.07 | 94.3 | 94.378 | 92.95 | 666316 |
| 1728945000 | 94.22 | 0.55 | 0.59 | 94.07 | 94.36 | 93.94 | 589207 |
| 1728685800 | 93.67 | 0.97 | 1.05 | 92.59 | 93.7 | 92.59 | 442276 |
| 1728599400 | 92.7 | -0.24 | -0.26 | 92.86 | 92.98 | 92.42 | 324107 |
| 1728513000 | 92.94 | 0.8 | 0.87 | 92.14 | 93.01 | 91.9677 | 675288 |
| 1728426600 | 92.14 | 1.1 | 1.21 | 91.48 | 92.22 | 91.4 | 391527 |
| 1728340200 | 91.04 | -0.65 | -0.71 | 91.43 | 91.62 | 90.79 | 649148 |
| 1728081000 | 91.69 | 1.38 | 1.53 | 91.13 | 91.73 | 90.61 | 504286 |
| 1727994600 | 90.31 | -0.01 | -0.01 | 90.19 | 90.68 | 89.97 | 313298 |
| 1727908200 | 90.32 | 0.35 | 0.39 | 89.89 | 90.53 | 89.58 | 354610 |
| 1727821800 | 89.97 | -0.67 | -0.74 | 90.58 | 90.6999 | 89.5 | 624078 |
| 1727735400 | 90.64 | 0.3 | 0.33 | 89.99 | 90.71 | 89.6801 | 477557 |
| 1727476200 | 90.34 | -0.72 | -0.79 | 91.05 | 91.05 | 90.15 | 344498 |
| 1727389800 | 91.06 | -0.19 | -0.21 | 91.81 | 91.96 | 90.715 | 622283 |
| 1727303400 | 91.25 | 0.09 | 0.10 | 91.32 | 91.47 | 91.05 | 796595 |
| 1727217000 | 91.16 | 0.22 | 0.24 | 90.98 | 91.16 | 90.27 | 349546 |
| 1727130600 | 90.94 | 0.41 | 0.45 | 90.78 | 90.97 | 90.52 | 407612 |
| 1726871400 | 90.53 | -0.06 | -0.07 | 90.51 | 90.84 | 89.93 | 461917 |
