Hot Features
프리미엄
Invesco S&P SmallCap Value with Momentum ETF (XSVM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 2.26726210924 | 58.22 | 59.58 | 57.01 | 46972 | 57.92644094 | SP |
| 4 | 5.18 | 9.52906548933 | 54.36 | 60.22 | 53.27 | 68472 | 57.11266006 | SP |
| 12 | 3.17 | 5.62355863048 | 56.37 | 60.22 | 50.79 | 62527 | 55.32369032 | SP |
| 26 | 4.24 | 7.66726943942 | 55.3 | 60.22 | 50.79 | 72068 | 54.9154078 | SP |
| 52 | 10.64 | 21.7586912065 | 48.9 | 60.22 | 48.6996 | 72278 | 54.22138295 | SP |
| 156 | 4.13 | 7.453528244 | 55.41 | 60.22 | 41.0052 | 99950 | 50.16723834 | SP |
| 260 | 27.37 | 85.0792663973 | 32.17 | 60.22 | 16.74 | 83223 | 48.66263511 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 59.54 | 0.99 | 1.69 | 58.81 | 59.67 | 58.81 | 68775 |
| 1732231800 | 58.55 | 0.89 | 1.54 | 57.95 | 58.7018 | 57.9401 | 41879 |
| 1732145400 | 57.66 | 0.09 | 0.16 | 57.65 | 57.66 | 57.2325 | 37577 |
| 1732059000 | 57.57 | -0.29 | -0.50 | 57.25 | 57.67 | 57.06 | 34367 |
| 1731972600 | 57.86 | -0.05 | -0.09 | 58.12 | 58.3 | 57.83 | 40626 |
| 1731713400 | 57.91 | -0.26 | -0.45 | 58.37 | 58.56 | 57.5576 | 75569 |
| 1731627000 | 58.17 | -0.39 | -0.67 | 58.93 | 58.93 | 57.77 | 68088 |
| 1731540600 | 58.56 | -0.45 | -0.76 | 59.32 | 59.6516 | 58.555 | 41689 |
| 1731454200 | 59.01 | -0.88 | -1.47 | 59.57 | 59.97 | 58.94 | 42064 |
| 1731367800 | 59.89 | 1.07 | 1.82 | 59.56 | 60.22 | 59.34 | 127488 |
| 1731108600 | 58.82 | 0.28 | 0.48 | 58.63 | 58.97 | 58.48 | 86075 |
| 1731022200 | 58.54 | -0.68 | -1.15 | 58.9 | 59.43 | 58.54 | 81194 |
| 1730935800 | 59.22 | 4.52 | 8.26 | 58.3 | 59.441036 | 57.8 | 213400 |
| 1730849400 | 54.7 | 1.11 | 2.07 | 53.6 | 54.72 | 53.6 | 67901 |
| 1730763000 | 53.59 | 0.22 | 0.40 | 53.33 | 54.06 | 53.27 | 70971 |
| 1730500200 | 53.375 | -0.09 | -0.16 | 53.82 | 54.0325 | 53.305 | 32359 |
| 1730413800 | 53.46 | -0.98 | -1.80 | 54.32 | 54.46 | 53.45 | 36622 |
| 1730327400 | 54.44 | 0.24 | 0.44 | 54.03 | 55.1925 | 54.03 | 50704 |
| 1730241000 | 54.2 | -0.59 | -1.08 | 54.26 | 54.3601 | 53.92 | 80882 |
| 1730154600 | 54.7898 | 1.11 | 2.07 | 53.99 | 54.8399 | 53.99 | 39023 |
| 1729895400 | 53.68 | -0.43 | -0.79 | 54.36 | 54.5699 | 53.57 | 94828 |
| 1729809000 | 54.11 | 0.43 | 0.80 | 53.95 | 54.11 | 53.65 | 45181 |
| 1729722600 | 53.68 | -0.65 | -1.20 | 54 | 54.195 | 53.35 | 71001 |
| 1729636200 | 54.33 | -0.06 | -0.11 | 54.35 | 54.37 | 54.045 | 50020 |
| 1729549800 | 54.39 | -1.35 | -2.42 | 55.81 | 55.81 | 54.39 | 44430 |
| 1729290600 | 55.74 | -0.33 | -0.59 | 56.21 | 56.25 | 55.71 | 31999 |
| 1729204200 | 56.07 | 0.1 | 0.18 | 56.12 | 56.12 | 55.65 | 35842 |
| 1729117800 | 55.9706 | 0.95 | 1.73 | 55.44 | 56.19 | 55.44 | 76062 |
| 1729031400 | 55.02 | -0.06 | -0.11 | 54.96 | 55.92 | 54.79 | 243680 |
| 1728945000 | 55.08 | 0.23 | 0.42 | 54.74 | 55.08 | 54.495 | 30571 |
| 1728685800 | 54.85 | 0.93 | 1.72 | 53.92 | 54.8799 | 53.92 | 18558 |
| 1728599400 | 53.92 | -0.06 | -0.11 | 53.54 | 53.92 | 53.26 | 50331 |
| 1728513000 | 53.98 | 0.22 | 0.41 | 53.62 | 54.39 | 53.62 | 46164 |
| 1728426600 | 53.76 | -0.28 | -0.52 | 53.91 | 53.96 | 53.46 | 25629 |
| 1728340200 | 54.04 | -0.39 | -0.72 | 54.22 | 54.22 | 53.615 | 49236 |
| 1728081000 | 54.43 | 0.81 | 1.51 | 54.25 | 54.65 | 54.06 | 37044 |
| 1727994600 | 53.62 | -0.2 | -0.37 | 53.47 | 53.75 | 53.11 | 53172 |
| 1727908200 | 53.82 | -0.39 | -0.72 | 54.14 | 54.585 | 53.7093 | 42308 |
| 1727821800 | 54.21 | -0.78 | -1.42 | 54.7 | 54.7 | 53.895 | 46965 |
| 1727735400 | 54.99 | 0.27 | 0.49 | 54.42 | 55.02 | 54.35 | 68517 |
| 1727476200 | 54.72 | 0.47 | 0.87 | 54.81 | 55.34 | 54.44 | 68512 |
| 1727389800 | 54.25 | 0.45 | 0.84 | 54.35 | 54.67 | 54.13 | 64159 |
| 1727303400 | 53.8 | -0.9 | -1.65 | 54.61 | 54.659 | 53.77 | 88214 |
| 1727217000 | 54.7 | -0.2 | -0.36 | 55.17 | 55.32 | 54.685 | 57562 |
| 1727130600 | 54.9 | -0.28 | -0.51 | 55.04 | 55.37 | 54.62 | 44392 |
| 1726871400 | 55.18 | -0.84 | -1.49 | 55.71 | 55.77 | 55.18 | 41786 |
| 1726785000 | 56.015 | 1.03 | 1.86 | 56.29 | 56.29 | 55.5 | 38237 |
| 1726698600 | 54.99 | -0.01 | -0.02 | 54.98 | 56.42 | 54.6754 | 66120 |
| 1726612200 | 55 | 0.66 | 1.22 | 54.77 | 55.56 | 54.7111 | 42536 |
| 1726525800 | 54.335 | 0.48 | 0.90 | 54.19 | 54.44 | 53.9 | 36706 |
| 1726266600 | 53.85 | 1.51 | 2.88 | 52.96 | 54.02 | 52.96 | 74935 |
| 1726180200 | 52.3419 | 0.41 | 0.79 | 52.2 | 52.81 | 51.89 | 27577 |
| 1726093800 | 51.93 | -0.23 | -0.44 | 51.87 | 51.94 | 50.79 | 61495 |
| 1726007400 | 52.16 | -0.34 | -0.65 | 52.55 | 52.55 | 51.59 | 80693 |
| 1725921000 | 52.5 | -0.67 | -1.26 | 53.27 | 53.27 | 52.5 | 132092 |
| 1725661800 | 53.17 | -0.88 | -1.63 | 54.46 | 54.4799 | 53.145 | 52451 |
| 1725575400 | 54.05 | -0.44 | -0.81 | 54.68 | 54.81 | 54 | 62678 |
| 1725489000 | 54.49 | -0.44 | -0.80 | 54.73 | 55.17 | 54.34 | 77087 |
| 1725402600 | 54.93 | -1.45 | -2.57 | 55.89 | 55.93 | 54.7526 | 70403 |
| 1725057000 | 56.38 | 0.14 | 0.25 | 56.37 | 56.5 | 55.8436 | 26379 |
| 1724970600 | 56.24 | 0.53 | 0.95 | 56.16 | 56.5415 | 55.64 | 42323 |
| 1724884200 | 55.71 | -0.09 | -0.16 | 55.53 | 56.09 | 55.5 | 32211 |
| 1724797800 | 55.8 | -0.46 | -0.82 | 55.92 | 56.02 | 55.5166 | 30116 |
| 1724711400 | 56.26 | -0.12 | -0.21 | 56.73 | 56.9599 | 56.22 | 61122 |
