Hot Features
프리미엄
Invesco Advantage Municipal Income Trust II (VKI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.339366515837 | 8.84 | 8.9899 | 8.715 | 132247 | 8.83620293 | CS |
| 4 | 0.05 | 0.566893424036 | 8.82 | 8.9899 | 8.55 | 150066 | 8.73852319 | CS |
| 12 | -0.29 | -3.16593886463 | 9.16 | 9.293 | 8.55 | 163368 | 8.87702349 | CS |
| 26 | -0.16 | -1.77187153931 | 9.03 | 9.42 | 8.55 | 156904 | 8.99772811 | CS |
| 52 | 0.35 | 4.10798122066 | 8.52 | 9.42 | 8.14 | 149413 | 8.82543827 | CS |
| 156 | -2.34 | -20.8742194469 | 11.21 | 11.29 | 7.07 | 127155 | 8.77090274 | CS |
| 260 | -2.68 | -23.2034632035 | 11.55 | 12.8782 | 7.07 | 113730 | 9.62184064 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 8.8699999 | 0.02 | 0.23 | 8.95 | 8.9899 | 8.835 | 126663 |
| 1738279800 | 8.85 | 0.01 | 0.11 | 8.8699999 | 8.8699999 | 8.81 | 147799 |
| 1738193400 | 8.84 | 0.01 | 0.11 | 8.86 | 8.86 | 8.75 | 75932 |
| 1738107000 | 8.83 | 0.03 | 0.34 | 8.77 | 8.84 | 8.77 | 154831 |
| 1738020600 | 8.8 | 0.06 | 0.69 | 8.84 | 8.85 | 8.715 | 156008 |
| 1737761400 | 8.74 | -0.05 | -0.57 | 8.74 | 8.78 | 8.6607 | 94826 |
| 1737675000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588600 | 8.7899999 | 0.02 | 0.23 | 8.75 | 8.83 | 8.72 | 172311 |
| 1737502200 | 8.77 | 0.05 | 0.57 | 8.76 | 8.78 | 8.7355 | 95270 |
| 1737156600 | 8.72 | -0.03 | -0.34 | 8.69 | 8.72 | 8.66 | 140265 |
| 1737070200 | 8.75 | 0.03 | 0.34 | 8.73 | 8.779 | 8.7057 | 143413 |
| 1736983800 | 8.72 | 0.1 | 1.16 | 8.72 | 8.7699 | 8.6649999 | 232345 |
| 1736897400 | 8.6199999 | 0.05 | 0.58 | 8.59 | 8.635 | 8.57 | 174474 |
| 1736811000 | 8.57 | -0.06 | -0.70 | 8.67 | 8.67 | 8.55 | 128824 |
| 1736551800 | 8.63 | -0.06 | -0.69 | 8.7 | 8.7 | 8.59 | 184508 |
| 1736379000 | 8.69 | -0.02 | -0.23 | 8.73 | 8.74 | 8.68 | 117529 |
| 1736292600 | 8.71 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.67 | 197191 |
| 1736206200 | 8.75 | -0.07 | -0.79 | 8.82 | 8.82 | 8.6933 | 208937 |
| 1735947000 | 8.82 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.8 | 113482 |
| 1735860600 | 8.86 | 0.12 | 1.37 | 8.8 | 8.88 | 8.76 | 152031 |
| 1735687800 | 8.74 | 0.08 | 0.92 | 8.68 | 8.78 | 8.68 | 317076 |
| 1735601400 | 8.66 | 0.05 | 0.58 | 8.64 | 8.77 | 8.6 | 618721 |
| 1735342200 | 8.61 | -0.13 | -1.49 | 8.72 | 8.72 | 8.6 | 171328 |
| 1735255800 | 8.74 | 0.12 | 1.39 | 8.63 | 8.75 | 8.6199999 | 274519 |
| 1735077840 | 8.6199999 | 0.03 | 0.35 | 8.6199999 | 8.6699 | 8.56 | 79314 |
| 1734996600 | 8.59 | -0.08 | -0.92 | 8.63 | 8.72 | 8.59 | 140754 |
| 1734737400 | 8.67 | 0.1 | 1.17 | 8.63 | 8.68 | 8.6 | 188502 |
| 1734651000 | 8.57 | -0.16 | -1.83 | 8.72 | 8.7289999 | 8.5667 | 171151 |
| 1734564600 | 8.73 | -0.09 | -1.02 | 8.86 | 8.8897 | 8.66 | 145733 |
| 1734478200 | 8.82 | -0.14 | -1.56 | 8.93 | 8.9408 | 8.805 | 136870 |
| 1734391800 | 8.96 | -0.07 | -0.78 | 9 | 9.0201 | 8.96 | 185663 |
| 1734132600 | 9.03 | -0.05 | -0.55 | 9.06 | 9.07 | 8.98 | 175650 |
| 1734046200 | 9.08 | -0.1 | -1.09 | 9.2 | 9.2 | 9.0399999 | 126465 |
| 1733959800 | 9.18 | 0.03 | 0.33 | 9.19 | 9.2 | 9.15 | 117843 |
| 1733873400 | 9.15 | 0.02 | 0.22 | 9.15 | 9.15 | 9.11 | 75465 |
| 1733787000 | 9.13 | -0.04 | -0.44 | 9.1199999 | 9.1672 | 9.1 | 119896 |
| 1733527800 | 9.17 | 0.01 | 0.11 | 9.2 | 9.21 | 9.1 | 96391 |
| 1733441400 | 9.16 | -0.07 | -0.70 | 9.21 | 9.21 | 9.13 | 124038 |
| 1733355000 | 9.225 | 0 | 0.00 | 9.24 | 9.24 | 9.13 | 110575 |
| 1733268600 | 9.225 | -0.01 | -0.05 | 9.25 | 9.28 | 9.16 | 239639 |
| 1733182200 | 9.23 | 0.02 | 0.22 | 9.23 | 9.293 | 9.16 | 140415 |
| 1732917840 | 9.21 | 0.05 | 0.55 | 9.21 | 9.24 | 9.14 | 93802 |
| 1732750200 | 9.16 | 0.16 | 1.78 | 9.05 | 9.16 | 8.96 | 204307 |
| 1732663800 | 9 | 0 | 0.00 | 8.99 | 9.0071999 | 8.93 | 130207 |
| 1732577400 | 9 | 0.06 | 0.67 | 9.07 | 9.07 | 8.95 | 248187 |
| 1732318200 | 8.94 | 0.01 | 0.17 | 8.97 | 8.98 | 8.92 | 190289 |
| 1732231800 | 8.925 | -0.05 | -0.56 | 8.99 | 9.015 | 8.92 | 142348 |
| 1732145400 | 8.975 | -0.02 | -0.17 | 8.97 | 9.02 | 8.96 | 177578 |
| 1732059000 | 8.99 | -0.09 | -0.99 | 9.05 | 9.05 | 8.97 | 153567 |
| 1731972600 | 9.08 | 0.02 | 0.22 | 9.09 | 9.0937 | 8.97 | 155251 |
| 1731713400 | 9.06 | -0.12 | -1.31 | 9.1 | 9.1199999 | 9.03 | 122234 |
| 1731627000 | 9.18 | 0.03 | 0.33 | 9.16 | 9.1991 | 9.11 | 163704 |
| 1731540600 | 9.15 | 0.03 | 0.33 | 9.13 | 9.19 | 9.13 | 135560 |
| 1731454200 | 9.1199999 | -0.04 | -0.44 | 9.15 | 9.1550999 | 9.06 | 197910 |
| 1731367800 | 9.16 | 0.05 | 0.55 | 9.16 | 9.19 | 9.0399999 | 134307 |
| 1731108600 | 9.11 | 0.09 | 1.00 | 9.07 | 9.13 | 9.0399999 | 121588 |
| 1731022200 | 9.02 | 0.04 | 0.45 | 9.08 | 9.09 | 8.97 | 165186 |
| 1730935800 | 8.98 | -0.09 | -0.99 | 9.02 | 9.0399999 | 8.93 | 276499 |
| 1730849400 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 8.9949999 | 139284 |
| 1730763000 | 9.06 | 0.05 | 0.55 | 9.05 | 9.08 | 9.02 | 172892 |
