Hot Features
프리미엄
Invesco Technology S&P US Select Sector UCITS ETF (XLKS.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735057680 | 55924 | 0 | 0.00 | 55924 | 55924 | 55924 | 0 |
| 1734971280 | 55924 | 603.5 | 1.09 | 699.8095 | 56154 | 699.8095 | 256 |
| 1734712200 | 55320.5 | 116.5 | 0.21 | 54329.559 | 55373.5 | 53829.5 | 284 |
| 1734622440 | 55204 | -677.5 | -1.21 | 54339.519 | 55204 | 54273 | 146 |
| 1734536340 | 55881.5 | 390 | 0.70 | 55873.679 | 56087 | 55580 | 288 |
| 1734449880 | 55491.5 | -48 | -0.09 | 55608.439 | 55861.5 | 706.179 | 353 |
| 1734366420 | 55539.5 | 283 | 0.51 | 702.327 | 55888 | 701.6445 | 210 |
| 1734104460 | 55256.5 | 271.5 | 0.49 | 55678.039 | 56035 | 55207 | 277 |
| 1734020880 | 54985 | 23 | 0.04 | 54748 | 55089.5 | 54592.5 | 0 |
| 1733931060 | 54962 | 511 | 0.94 | 690.082 | 54962 | 690.082 | 128 |
| 1733848080 | 54451 | -300 | -0.55 | 695.776 | 55006 | 695.776 | 110 |
| 1733761860 | 54751 | -447 | -0.81 | 701.6915 | 55203.5 | 701.6915 | 250 |
| 1733495700 | 55198 | 73.5 | 0.13 | 54990.42 | 55507 | 702.3455 | 762 |
| 1733416140 | 55124.5 | 30.5 | 0.06 | 55123.759 | 55302 | 54896 | 56 |
| 1733326500 | 55094 | 759 | 1.40 | 55073.85 | 55306.5 | 54736.5 | 268 |
| 1733239800 | 54335 | -15 | -0.03 | 686.2765 | 54436 | 686.2765 | 129 |
| 1733156940 | 54350 | 738.5 | 1.38 | 53518.5 | 54453.5 | 53251.5 | 0 |
| 1732897620 | 53611.5 | 202.5 | 0.38 | 53267.959 | 53660 | 53104.5 | 90 |
| 1732808160 | 53409 | 563.5 | 1.07 | 53452.904 | 53545.5 | 675.861 | 349 |
| 1732721820 | 52845.5 | -1 | -2.66 | 679.101 | 54068 | 679.101 | 316 |
| 1732638480 | 54287 | 169.5 | 0.31 | 53953.36 | 54376 | 53793.5 | 141 |
| 1732548840 | 54117.5 | 26 | 0.05 | 682.5375 | 54418.5 | 682.5375 | 68 |
| 1732289460 | 54091.5 | 104.5 | 0.19 | 54159.919 | 54491.5 | 680.184 | 198 |
| 1732203480 | 53987 | 942 | 1.78 | 53138 | 54427.5 | 52918.5 | 0 |
| 1732120140 | 53045 | -49.5 | -0.09 | 53507.84 | 53703 | 52746 | 115 |
| 1732033620 | 53094.5 | -107.5 | -0.20 | 53046.5 | 53154.5 | 52448.5 | 0 |
| 1731947580 | 53202 | 67.5 | 0.13 | 53304.519 | 53357.5 | 672.709 | 597 |
| 1731688080 | 53134.5 | -1 | -1.93 | 53679.319 | 53957.5 | 53083.5 | 117 |
| 1731598260 | 54179 | 102 | 0.19 | 54188.679 | 54463.5 | 53975 | 68 |
| 1731511920 | 54077 | 89.5 | 0.17 | 53977.239 | 54204 | 53712.5 | 97 |
| 1731428820 | 53987.5 | 756.5 | 1.42 | 53456 | 54032 | 53333 | 0 |
| 1731342540 | 53231 | -311 | -0.58 | 53753.5 | 53866 | 53145 | 0 |
| 1731083160 | 53542 | 359 | 0.68 | 53744.476 | 53749.5 | 53285.5 | 988 |
| 1730993820 | 53183 | 2 | 4.43 | 52939.159 | 53183 | 684.308 | 1186 |
| 1730910480 | 50924.5 | 0 | 0.00 | 50924.5 | 50924.5 | 50924.5 | 0 |
| 1730824080 | 50924.5 | 168 | 0.33 | 51027.879 | 51169 | 50468.5 | 510 |
| 1730737740 | 50756.5 | -33.5 | -0.07 | 50830.5 | 50870.5 | 50284.5 | 0 |
| 1730475300 | 50790 | 87 | 0.17 | 658.51199 | 50881 | 658.51199 | 30 |
| 1730388900 | 50703 | -1 | -2.69 | 664.475 | 51433 | 664.475 | 88 |
| 1730305440 | 52106 | -333 | -0.64 | 682.168 | 52638 | 679.738 | 207 |
| 1730193840 | 52439 | 289 | 0.55 | 52045.849 | 52473 | 51921 | 429 |
| 1730132940 | 52150 | -402 | -0.76 | 52593.649 | 52617.5 | 678.68 | 905 |
| 1729869960 | 52552 | 800.5 | 1.55 | 52014.549 | 52611.4 | 51819.5 | 428 |
| 1729783680 | 51751.5 | -410.5 | -0.79 | 52009.12 | 52232.5 | 51595 | 211 |
| 1729697340 | 52162 | -187 | -0.36 | 52411.82 | 52599 | 52039 | 597 |
| 1729610340 | 52349 | 416.5 | 0.80 | 52294.949 | 52597 | 52084 | 575 |
| 1729524420 | 51932.5 | 101 | 0.19 | 51798.849 | 52219.799 | 51434.5 | 808 |
| 1729262100 | 51831.5 | -242 | -0.46 | 51835.049 | 52026.5 | 677.01 | 393 |
| 1729178580 | 52073.5 | 790 | 1.54 | 52017.049 | 53318 | 51810 | 478 |
| 1729092540 | 51283.5 | 115.5 | 0.23 | 51500.999 | 51534 | 50788 | 1067 |
| 1729006140 | 51168 | -759.5 | -1.46 | 52138.549 | 52201 | 680.412 | 246 |
| 1728919680 | 51927.5 | 587 | 1.14 | 51497.949 | 52323.5 | 674.206 | 544 |
| 1728657480 | 51340.5 | -77 | -0.15 | 51452.249 | 51515.5 | 51103.5 | 516 |
| 1728574140 | 51417.5 | 274.5 | 0.54 | 51248.699 | 51425.5 | 667.562 | 2344 |
| 1728484740 | 51143 | 639.5 | 1.27 | 50726.249 | 51169.899 | 50726.249 | 524 |
| 1728401340 | 50503.5 | 359.5 | 0.72 | 49837.4 | 50603 | 659.698 | 337 |
| 1728311580 | 50144 | 545 | 1.10 | 49658.649 | 50182.799 | 49569.5 | 215 |
| 1728053040 | 49599 | 242.5 | 0.49 | 49244.299 | 50256 | 651.30499 | 485 |
| 1727966700 | 49356.5 | 746.5 | 1.54 | 48655.5 | 49729 | 48545.5 | 187 |
| 1727882940 | 48610 | 491 | 1.02 | 47951.98 | 48697 | 47751 | 248 |
| 1727793720 | 48119 | -619.5 | -1.27 | 49086.499 | 49352 | 639.953 | 679 |
| 1727710080 | 48738.5 | -37.5 | -0.08 | 48512.5 | 48865.5 | 48410 | 50 |
| 1727447580 | 48776 | -135.5 | -0.28 | 49120.6 | 49383.5 | 48776 | 642 |
| 1727364240 | 48911.5 | -80.5 | -0.16 | 49655.499 | 49874 | 48830.5 | 115 |
| 1727277960 | 48992 | 727 | 1.51 | 48942.449 | 49038.5 | 48301 | 146 |
