Hot Features
프리미엄
Invesco S&P SmallCap Momentum ETF (XSMO)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.350825902646 | 68.41 | 68.8926 | 67.46 | 305751 | 68.43080621 | SP |
| 4 | -0.65 | -0.937950937951 | 69.3 | 70.47 | 67.46 | 316274 | 69.06435422 | SP |
| 12 | -4.92 | -6.68750849531 | 73.57 | 74.0587 | 63.98 | 295780 | 68.85753548 | SP |
| 26 | 5.19 | 8.17838008194 | 63.46 | 74.38 | 59.7901 | 374999 | 67.13675778 | SP |
| 52 | 11.2 | 19.4952132289 | 57.45 | 74.38 | 55.9874 | 315852 | 65.27555846 | SP |
| 156 | 17.94 | 35.3776375468 | 50.71 | 74.38 | 42.4231 | 122658 | 62.90652449 | SP |
| 260 | 27.14 | 65.3818357022 | 41.51 | 74.38 | 24.134 | 82316 | 60.64136595 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921400 | 68.65 | 0.22 | 0.32 | 68.49 | 68.65 | 68.13 | 199448 |
| 1739575800 | 68.43 | -0.06 | -0.09 | 68.73 | 68.8926 | 68.245 | 302252 |
| 1739489400 | 68.49 | 0.56 | 0.82 | 68.39 | 68.57 | 67.8 | 386825 |
| 1739403000 | 67.93 | -0.85 | -1.24 | 67.93 | 68.14 | 67.46 | 245998 |
| 1739316600 | 68.78 | -0.15 | -0.22 | 68.41 | 68.8165 | 68.41 | 287930 |
| 1739230200 | 68.93 | -0.08 | -0.12 | 69.44 | 69.44 | 68.53 | 448257 |
| 1738971000 | 69.01 | -0.95 | -1.36 | 69.89 | 69.89 | 68.89 | 675121 |
| 1738884600 | 69.96 | -0.04 | -0.06 | 70.47 | 70.47 | 69.36 | 189173 |
| 1738798200 | 70 | 0.85 | 1.23 | 69.57 | 70 | 69.2301 | 156409 |
| 1738711800 | 69.15 | 0.53 | 0.77 | 68.56 | 69.3462 | 68.54 | 155887 |
| 1738625400 | 68.62 | -0.77 | -1.11 | 67.63 | 68.9968 | 67.6201 | 444178 |
| 1738366200 | 69.39 | -0.53 | -0.76 | 70.26 | 70.26 | 69.0891 | 500121 |
| 1738279800 | 69.92 | 0.75 | 1.08 | 69.79 | 70.35 | 69.5 | 276639 |
| 1738193400 | 69.17 | 0.2 | 0.29 | 69.16 | 69.74 | 68.68 | 241839 |
| 1738107000 | 68.97 | 0.2 | 0.29 | 68.77 | 69.04 | 68.4003 | 319376 |
| 1738020600 | 68.77 | -0.54 | -0.78 | 68.84 | 69.579 | 68.39 | 294065 |
| 1737761400 | 69.31 | -0.23 | -0.33 | 69.46 | 69.5099 | 69 | 264410 |
| 1737675000 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1737588600 | 69.54 | -0.49 | -0.70 | 69.83 | 70.16 | 69.37 | 179878 |
| 1737502200 | 70.03 | 1.35 | 1.97 | 69.445 | 70.05 | 69.27 | 296581 |
| 1737156600 | 68.68 | 0.37 | 0.54 | 68.99 | 68.99 | 68.2501 | 200942 |
| 1737070200 | 68.31 | 0.35 | 0.52 | 67.99 | 68.48 | 67.71 | 284498 |
| 1736983800 | 67.96 | 1.18 | 1.77 | 68.49 | 68.49 | 67.5496 | 304164 |
| 1736897400 | 66.78 | 1.52 | 2.33 | 66.069999 | 66.78 | 65.83 | 325218 |
| 1736811000 | 65.26 | 0.32 | 0.49 | 64.14 | 65.3683 | 63.98 | 379611 |
| 1736551800 | 64.94 | -1.49 | -2.24 | 65.14 | 65.319999 | 64.51 | 415627 |
| 1736379000 | 66.43 | 0.56 | 0.85 | 65.379999 | 66.43 | 65.2439 | 131263 |
| 1736292600 | 65.87 | -0.93 | -1.39 | 66.8501 | 66.87 | 65.3301 | 223972 |
| 1736206200 | 66.8 | -0.18 | -0.27 | 67.32 | 67.474 | 66.65 | 178902 |
| 1735947000 | 66.98 | 0.78 | 1.18 | 66.47 | 66.989999 | 66.05 | 258205 |
| 1735860600 | 66.2 | 0.09 | 0.14 | 66.62 | 66.989999 | 65.701899 | 227186 |
| 1735687800 | 66.11 | 0.16 | 0.24 | 66.29 | 66.7 | 65.9811 | 186062 |
| 1735601400 | 65.95 | -0.43 | -0.65 | 65.87 | 66.29 | 65.1814 | 328070 |
| 1735342200 | 66.379999 | -0.95 | -1.41 | 66.835864 | 67.125 | 65.680099 | 158392 |
| 1735255800 | 67.33 | 0.49 | 0.73 | 66.56 | 67.38 | 66.349999 | 186424 |
| 1735077840 | 66.84 | 0.6 | 0.91 | 66.34 | 66.9 | 66.2 | 287212 |
| 1734996600 | 66.239999 | -0.32 | -0.48 | 66.19 | 66.3199 | 65.599999 | 280753 |
| 1734737400 | 66.56 | 0.36 | 0.54 | 65.64 | 67.075 | 65.6022 | 376687 |
| 1734651000 | 66.2 | 0.13 | 0.20 | 66.73 | 67.25 | 66.099999 | 263563 |
| 1734564600 | 66.069999 | -3 | -4.34 | 69.39 | 69.6254 | 65.6299 | 510842 |
| 1734478200 | 69.07 | -1.2 | -1.71 | 69.91 | 69.96 | 68.9117 | 218486 |
| 1734391800 | 70.27 | 0.45 | 0.64 | 69.89 | 70.47 | 69.51 | 360036 |
| 1734132600 | 69.82 | -0.42 | -0.60 | 70.1 | 70.41 | 69.43 | 271008 |
| 1734046200 | 70.24 | -0.57 | -0.80 | 70.6187 | 70.835 | 70.13 | 194994 |
| 1733959800 | 70.81 | 0.55 | 0.78 | 70.83 | 71.19 | 70.5 | 245868 |
| 1733873400 | 70.26 | -0.34 | -0.48 | 70.45 | 70.86 | 70 | 309569 |
| 1733787000 | 70.6 | -0.97 | -1.36 | 71.74 | 71.74 | 70.5 | 279818 |
| 1733527800 | 71.57 | -0.3 | -0.42 | 72.45 | 72.45 | 71.32 | 282468 |
| 1733441400 | 71.87 | -0.94 | -1.29 | 72.69 | 72.69 | 71.755 | 306537 |
| 1733355000 | 72.81 | 0.26 | 0.36 | 72.76 | 72.98 | 72.22 | 263740 |
| 1733268600 | 72.55 | -0.47 | -0.64 | 73.19 | 73.19 | 72.31 | 364610 |
| 1733182200 | 73.02 | -0.17 | -0.23 | 73.24 | 73.41 | 72.62 | 226394 |
| 1732917840 | 73.19 | 0.22 | 0.30 | 73.55 | 73.79 | 72.97 | 181514 |
| 1732750200 | 72.97 | -0.33 | -0.45 | 73.66 | 74.0587 | 72.85 | 406436 |
| 1732663800 | 73.3 | -0.42 | -0.57 | 73.28 | 73.44 | 72.7851 | 412517 |
| 1732577400 | 73.72 | 0.88 | 1.21 | 73.71 | 74.38 | 73.6 | 823389 |
| 1732318200 | 72.84 | 1.01 | 1.41 | 72.276 | 72.9 | 72.1101 | 438195 |
| 1732231800 | 71.83 | 1.03 | 1.45 | 71.29 | 72.045 | 70.98 | 588740 |
| 1732145400 | 70.8 | -0.29 | -0.41 | 70.98 | 70.98 | 70.05 | 356690 |
| 1732059000 | 71.09 | 0.4 | 0.57 | 69.99 | 71.09 | 69.8807 | 341030 |
