Hot Features
프리미엄
Invesco Technology S&P US Select Sector UCITS ETF (XLKS.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 |
|---|---|---|---|---|---|---|---|
| 1742398560 | 48157.5 | 503.5 | 1.06 | 47539.5 | 48267 | 47488.5 | 0 |
| 1742315280 | 47654 | -235 | -0.49 | 626.3465 | 48278.5 | 625.8795 | 40 |
| 1742222280 | 47889 | -236.5 | -0.49 | 620.9235 | 48558 | 620.5665 | 60 |
| 1741969560 | 48125.5 | 1 | 2.27 | 47448.049 | 48347.5 | 615.682 | 178 |
| 1741883340 | 47056 | -771.5 | -1.61 | 47234.5 | 47849 | 47016.5 | 0 |
| 1741793760 | 47827.5 | 882.5 | 1.88 | 47265.5 | 48226 | 47118 | 0 |
| 1741704540 | 46945 | -530 | -1.12 | 607.737 | 47660.5 | 607.737 | 181 |
| 1741624140 | 47475 | -889.5 | -1.84 | 629.8735 | 49105.5 | 612.914 | 312 |
| 1741364940 | 48364.5 | -1 | -2.12 | 631.697 | 49294.5 | 630.85799 | 267 |
| 1741278540 | 49411.5 | 300 | 0.61 | 639.1135 | 49838 | 639.1135 | 98 |
| 1741189020 | 49111.5 | -253.5 | -0.51 | 50129.249 | 50187.5 | 49054.5 | 53 |
| 1741083780 | 49365 | -2 | -3.91 | 49952.1 | 50287 | 627.081 | 1162 |
| 1741016520 | 51374 | -182.5 | -0.35 | 52263 | 52400.5 | 658.594 | 444 |
| 1740760080 | 51556.5 | -1 | -2.58 | 640.1015 | 51887 | 640.1015 | 148 |
| 1740673980 | 52922.5 | -570 | -1.07 | 53398 | 53887.5 | 52420.5 | 0 |
| 1740584040 | 53492.5 | 861 | 1.64 | 673.8745 | 53651 | 673.8745 | 47 |
| 1740498240 | 52631.5 | -1 | -2.80 | 671.4035 | 53638 | 671.4035 | 158 |
| 1740414420 | 54150 | -1 | -2.15 | 54615.5 | 54928.5 | 53674 | 0 |
| 1740152280 | 55341.5 | -217.5 | -0.39 | 55714.219 | 55965 | 55287 | 255 |
| 1740068940 | 55559 | -531.5 | -0.95 | 55942.3 | 56111.5 | 705.602 | 257 |
| 1739982540 | 56090.5 | 233 | 0.42 | 706.3345 | 56113 | 706.3345 | 321 |
| 1739895960 | 55857.5 | 110 | 0.20 | 55947.779 | 56159.5 | 55530 | 32 |
| 1739806500 | 55747.5 | 407.5 | 0.74 | 55737.379 | 55882.5 | 55666 | 43 |
| 1739547420 | 55340 | -100 | -0.18 | 55543 | 55543 | 55117.5 | 0 |
| 1739460900 | 55440 | 413.5 | 0.75 | 55509.659 | 55589.5 | 53996.5 | 25 |
| 1739378040 | 55026.5 | -582.5 | -1.05 | 55290.449 | 55514.5 | 687.562 | 256 |
| 1739291220 | 55609 | 5 | 0.01 | 55432 | 55717.5 | 54980.5 | 0 |
| 1739202480 | 55604 | 783.5 | 1.43 | 682.1345 | 55658.5 | 682.1345 | 108 |
| 1738937700 | 54820.5 | -6 | -0.01 | 685.4905 | 56015 | 685.4905 | 203 |
| 1738855980 | 54826.5 | 954.5 | 1.77 | 54757.229 | 55894 | 54577 | 172 |
| 1738772880 | 53872 | 197 | 0.37 | 53587.759 | 53928 | 53040 | 106 |
| 1738686480 | 53675 | 583.5 | 1.10 | 53146.229 | 53781.5 | 53013.5 | 119 |
| 1738596900 | 53091.5 | -2 | -3.70 | 53392.1 | 53835.5 | 656.494 | 447 |
| 1738337520 | 55129.5 | 1 | 2.35 | 683.0415 | 55284.5 | 683.0415 | 71 |
| 1738254840 | 53862.5 | -523.5 | -0.96 | 54401.099 | 54612.5 | 53621.5 | 110 |
| 1738165140 | 54386 | 151.5 | 0.28 | 55398.859 | 55488 | 677.1345 | 720 |
| 1738078980 | 54234.5 | 1 | 2.16 | 54154.779 | 54382 | 667.979 | 321 |
| 1737975300 | 53086.5 | -3 | -6.42 | 54260.519 | 54575 | 52374.5 | 930 |
| 1737735960 | 56726.5 | -545.5 | -0.95 | 57166.339 | 57481 | 56674 | 163 |
| 1737649680 | 57272 | 1 | 2.51 | 705.22 | 57428.5 | 705.22 | 145 |
| 1737563340 | 55867.5 | 0 | 0.00 | 55867.5 | 55867.5 | 55867.5 | 0 |
| 1737476940 | 55867.5 | -465.5 | -0.83 | 689.107 | 56544 | 687.3595 | 242 |
| 1737390480 | 56333 | -271 | -0.48 | 56387.05 | 56679 | 689.805 | 843 |
| 1737131340 | 56604 | 620 | 1.11 | 55772.219 | 56903.5 | 55736.5 | 1054 |
| 1737044940 | 55984 | 156 | 0.28 | 691.7595 | 56879.5 | 691.7595 | 657 |
| 1736955300 | 55828 | 900 | 1.64 | 54824.9 | 55895.419 | 53746 | 757 |
| 1736869080 | 54928 | 239.5 | 0.44 | 55261.3 | 63192 | 675.4265 | 882 |
| 1736782500 | 54688.5 | -516 | -0.93 | 55247.55 | 55371.449 | 54568.5 | 412 |
| 1736524020 | 55204.5 | -831.5 | -1.48 | 55720.762 | 56202.5 | 54966.5 | 719 |
| 1736439600 | 56036 | 50.5 | 0.09 | 55987.5 | 56316 | 55853 | 0 |
| 1736353620 | 55985.5 | -32.5 | -0.06 | 56164.199 | 56351 | 55634 | 310 |
| 1736264400 | 56018 | -953 | -1.67 | 56448.099 | 56789 | 55574.5 | 368 |
| 1736180880 | 56971 | 1 | 1.84 | 56333.299 | 57121 | 56123 | 302 |
| 1735918500 | 55944 | 165 | 0.30 | 687.8925 | 56167 | 687.8925 | 74 |
| 1735832160 | 55779 | 321 | 0.58 | 55456.881 | 63470.5 | 55246.5 | 1143 |
| 1735662660 | 55458 | 0 | 0.00 | 55458 | 55458 | 55458 | 0 |
| 1735576260 | 55458 | -91 | -0.16 | 55687.02 | 55810.5 | 54772.5 | 88 |
| 1735313700 | 55549 | -375 | -0.67 | 56632.76 | 56813.099 | 55417.5 | 1699 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
