Hot Features
프리미엄
Invesco Financials S&P US Select Sector UCITS ETF (XLFS.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 31521.5 | -268.5 | -0.84 | 392.8439 | 31734.5 | 392.2846 | 129 |
| 1737649680 | 31790 | -71 | -0.22 | 31769.5 | 31904 | 31687 | 0 |
| 1737563340 | 31861 | 0 | 0.00 | 31861 | 31861 | 31861 | 0 |
| 1737476940 | 31861 | 26 | 0.08 | 31818 | 31987.5 | 31744 | 0 |
| 1737390480 | 31835 | -15 | -0.05 | 31893.5 | 32021 | 31731 | 0 |
| 1737131340 | 31850 | 415.5 | 1.32 | 31735.5 | 31850 | 31613 | 0 |
| 1737044940 | 31434.5 | 234 | 0.75 | 31444 | 31664.5 | 31376 | 0 |
| 1736955300 | 31200.5 | 764.5 | 2.51 | 30585 | 31200.5 | 30530.5 | 0 |
| 1736869080 | 30436 | 255 | 0.84 | 30252.5 | 30554 | 30196.5 | 0 |
| 1736782500 | 30181 | 144 | 0.48 | 30020.5 | 30266 | 29958.5 | 0 |
| 1736524020 | 30037 | -409.5 | -1.34 | 30469 | 30536.5 | 30011 | 0 |
| 1736439600 | 30446.5 | 183.5 | 0.61 | 30520 | 30609 | 30292.5 | 0 |
| 1736353620 | 30263 | 59.5 | 0.20 | 30036.5 | 30383.5 | 30036.5 | 0 |
| 1736264400 | 30203.5 | -39 | -0.13 | 29850 | 30204 | 29792 | 0 |
| 1736180880 | 30242.5 | 79.5 | 0.26 | 30222.5 | 30357.5 | 30062 | 0 |
| 1735918500 | 30163 | -194.5 | -0.64 | 30183 | 30340.5 | 29991 | 0 |
| 1735832160 | 30357.5 | 486 | 1.63 | 30001.5 | 30532.5 | 29975 | 0 |
| 1735662660 | 29871.5 | 0 | 0.00 | 29871.5 | 29871.5 | 29871.5 | 0 |
| 1735576260 | 29871.5 | -100 | -0.33 | 29879.5 | 29984.5 | 29542 | 0 |
| 1735313700 | 29971.5 | 225.5 | 0.76 | 30258.5 | 30336 | 29945 | 0 |
| 1735057680 | 29746 | 0 | 0.00 | 29746 | 29746 | 29746 | 0 |
| 1734971280 | 29746 | -32 | -0.11 | 29888.5 | 29888.5 | 29615.5 | 0 |
| 1734712200 | 29778 | 209.5 | 0.71 | 29541.5 | 29778 | 29193 | 0 |
| 1734622440 | 29568.5 | -316 | -1.06 | 29206 | 29734.5 | 29081.5 | 0 |
| 1734536340 | 29884.5 | 98 | 0.33 | 29901.5 | 29937.5 | 29775 | 0 |
| 1734449880 | 29786.5 | -268 | -0.89 | 378.2389 | 30051 | 378.2389 | 66 |
| 1734366420 | 30054.5 | -226.5 | -0.75 | 30243.5 | 30295.5 | 30027 | 0 |
| 1734104460 | 30281 | 21.5 | 0.07 | 30363.5 | 30524.5 | 30198 | 0 |
| 1734020880 | 30259.5 | 156 | 0.52 | 384.0702 | 30364 | 384.0702 | 66 |
| 1733931060 | 30103.5 | -53.5 | -0.18 | 30107.5 | 30217 | 29981 | 0 |
| 1733848080 | 30157 | 4 | 0.01 | 30146 | 30179 | 29870.5 | 0 |
| 1733761860 | 30153 | -347.5 | -1.14 | 30444 | 30585 | 30098 | 0 |
| 1733495700 | 30500.5 | -70.5 | -0.23 | 30446 | 30604 | 30386 | 0 |
| 1733416140 | 30571 | 109.5 | 0.36 | 30490.5 | 30608 | 30382.5 | 0 |
| 1733326500 | 30461.5 | -338 | -1.10 | 30669.5 | 30789.5 | 30459.5 | 0 |
| 1733239800 | 30799.5 | -196.5 | -0.63 | 30984.5 | 31136 | 30799.5 | 0 |
| 1733156940 | 30996 | -211.5 | -0.68 | 31164 | 31385.5 | 30995 | 0 |
| 1732897620 | 31207.5 | -116 | -0.37 | 31174.5 | 31396.5 | 31162.5 | 0 |
| 1732808160 | 31323.5 | 15 | 0.05 | 31256.5 | 31353 | 31162.5 | 0 |
| 1732721820 | 31308.5 | -55.5 | -0.18 | 31316.5 | 31488 | 31150.5 | 0 |
| 1732638480 | 31364 | 58.5 | 0.19 | 31331 | 31376.5 | 31079.5 | 0 |
| 1732548840 | 31305.5 | 78.5 | 0.25 | 31211.5 | 31395.5 | 31211.5 | 0 |
| 1732289460 | 31227 | 517.5 | 1.69 | 30838.5 | 31235 | 30674 | 0 |
| 1732203480 | 30709.5 | 530 | 1.76 | 30248 | 30709.5 | 30187.5 | 0 |
| 1732120140 | 30179.5 | -144.5 | -0.48 | 30292 | 30449 | 30125 | 0 |
| 1732033620 | 30324 | -180.5 | -0.59 | 30459.5 | 30488 | 30094 | 0 |
| 1731947580 | 30504.5 | 63 | 0.21 | 30399 | 30528.5 | 30293.5 | 0 |
| 1731688080 | 30441.5 | 186 | 0.61 | 30099 | 30479.5 | 30071 | 0 |
| 1731598260 | 30255.5 | -84.5 | -0.28 | 30340 | 30515 | 30189 | 0 |
| 1731511920 | 30340 | 215.5 | 0.72 | 30053 | 30340 | 29997.5 | 0 |
| 1731428820 | 30124.5 | 172.5 | 0.58 | 30061.5 | 30155 | 29920 | 0 |
| 1731342540 | 29952 | 517.5 | 1.76 | 29529 | 30013.5 | 29491.5 | 0 |
| 1731083160 | 29434.5 | 335.5 | 1.15 | 29051.5 | 29462 | 29051.5 | 0 |
| 1730993820 | 29099 | 1 | 5.49 | 29594 | 29768 | 29045 | 0 |
| 1730910480 | 27583.5 | 0 | 0.00 | 27583.5 | 27583.5 | 27583.5 | 0 |
| 1730824080 | 27583.5 | 23.5 | 0.09 | 27505 | 27661.5 | 27363.5 | 0 |
| 1730737740 | 27560 | -324 | -1.16 | 358.7578 | 27728 | 358.7578 | 85 |
| 1730475300 | 27884 | -209.5 | -0.75 | 27806 | 27962 | 27601 | 0 |
| 1730388900 | 28093.5 | 32.5 | 0.12 | 27921.5 | 28157 | 27883.5 | 0 |
| 1730305440 | 28061 | 145 | 0.52 | 27816.5 | 28099.5 | 27759 | 0 |
| 1730193840 | 27916 | -84 | -0.30 | 28081.5 | 28116 | 27883 | 0 |
| 1730132940 | 28000 | 186.5 | 0.67 | 27915 | 28000 | 27788.5 | 0 |
