Hot Features
프리미엄
Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0835 | -0.508727571816 | 16.4135 | 16.45 | 16.28 | 1437839 | 16.34777334 | SP |
| 4 | -0.21 | -1.26964933495 | 16.54 | 16.675 | 16.28 | 834299 | 16.442409 | SP |
| 12 | -0.52 | -3.08605341246 | 16.85 | 16.85 | 16.28 | 493654 | 16.50276661 | SP |
| 26 | 0.03 | 0.184049079755 | 16.3 | 17.1299 | 16.16 | 404729 | 16.61539004 | SP |
| 52 | -0.31 | -1.86298076923 | 16.64 | 17.1299 | 15.89 | 335938 | 16.50418793 | SP |
| 156 | -3.04 | -15.6943727414 | 19.37 | 19.46 | 15.13 | 173129 | 16.41952863 | SP |
| 260 | -3.8 | -18.8772975658 | 20.13 | 20.48 | 15.13 | 123491 | 16.4844128 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.329999 | -0.03 | -0.18 | 16.37 | 16.37 | 16.32 | 3376431 |
| 1735256100 | 16.36 | 0.03 | 0.18 | 16.28 | 16.37 | 16.28 | 1235210 |
| 1735077840 | 16.329999 | 0.01 | 0.06 | 16.34 | 16.34 | 16.293 | 244912 |
| 1734996900 | 16.32 | -0.09 | -0.55 | 16.32 | 16.34 | 16.3 | 3075882 |
| 1734737700 | 16.41 | 0.04 | 0.24 | 16.42 | 16.45 | 16.399999 | 1205556 |
| 1734651300 | 16.37 | -0.01 | -0.06 | 16.42 | 16.42 | 16.34 | 1272245 |
| 1734564900 | 16.379999 | -0.15 | -0.91 | 16.57 | 16.57 | 16.37 | 3342817 |
| 1734478500 | 16.53 | -0.01 | -0.06 | 16.559999 | 16.559999 | 16.51 | 648590 |
| 1734392100 | 16.54 | 0.01 | 0.06 | 16.57 | 16.57 | 16.523599 | 408878 |
| 1734132900 | 16.53 | -0.05 | -0.30 | 16.61 | 16.61 | 16.52 | 260467 |
| 1734046500 | 16.579999 | -0.05 | -0.30 | 16.64 | 16.64 | 16.57 | 400000 |
| 1733960100 | 16.629999 | -0.01 | -0.06 | 16.66 | 16.67 | 16.6101 | 385547 |
| 1733873700 | 16.64 | -0.01 | -0.06 | 16.629999 | 16.649999 | 16.61 | 557289 |
| 1733787300 | 16.649999 | -0.02 | -0.09 | 16.64 | 16.68 | 16.6313 | 310030 |
| 1733528100 | 16.665 | 0.05 | 0.33 | 16.64 | 16.675 | 16.629999 | 287591 |
| 1733441700 | 16.61 | -0.02 | -0.12 | 16.62 | 16.62 | 16.59 | 290746 |
| 1733355300 | 16.629999 | 0.04 | 0.24 | 16.55 | 16.64 | 16.55 | 344138 |
| 1733268900 | 16.59 | -0.02 | -0.12 | 16.649999 | 16.649999 | 16.585 | 1327457 |
| 1733182500 | 16.61 | 0.01 | 0.06 | 16.629999 | 16.629999 | 16.559999 | 296757 |
| 1732917840 | 16.6 | 0.05 | 0.30 | 16.54 | 16.6 | 16.54 | 67081 |
| 1732750500 | 16.55 | 0.05 | 0.30 | 16.6 | 16.6 | 16.51 | 324455 |
| 1732664100 | 16.5 | -0.02 | -0.12 | 16.52 | 16.52 | 16.46 | 450917 |
| 1732577700 | 16.52 | 0.11 | 0.70 | 16.52 | 16.52 | 16.48 | 209081 |
| 1732318500 | 16.405 | -0.01 | -0.03 | 16.42 | 16.42 | 16.39 | 269566 |
| 1732232100 | 16.41 | -0.01 | -0.06 | 16.44 | 16.45 | 16.399999 | 453135 |
| 1732145700 | 16.42 | -0.02 | -0.12 | 16.45 | 16.45 | 16.399999 | 301892 |
| 1732059300 | 16.44 | 0.02 | 0.12 | 16.46 | 16.46 | 16.43 | 374812 |
| 1731972900 | 16.42 | -0.04 | -0.24 | 16.44 | 16.44 | 16.379999 | 404658 |
| 1731713700 | 16.46 | 0.02 | 0.12 | 16.45 | 16.48 | 16.382 | 442762 |
| 1731627300 | 16.44 | -0.03 | -0.18 | 16.45 | 16.48 | 16.4191 | 394100 |
| 1731540900 | 16.469999 | 0 | 0.00 | 16.55 | 16.55 | 16.45 | 481631 |
| 1731454500 | 16.469999 | -0.07 | -0.42 | 16.54 | 16.54 | 16.4415 | 269975 |
| 1731368100 | 16.54 | -0.03 | -0.18 | 16.6 | 16.6 | 16.5093 | 327038 |
| 1731108900 | 16.57 | -0.01 | -0.06 | 16.59 | 16.6 | 16.55 | 343118 |
| 1731022500 | 16.579999 | 0.13 | 0.79 | 16.54 | 16.579999 | 16.5 | 384450 |
| 1730936100 | 16.45 | -0.08 | -0.48 | 16.5 | 16.5 | 16.43 | 297687 |
| 1730849700 | 16.53 | 0.02 | 0.12 | 16.54 | 16.54 | 16.46 | 620702 |
| 1730763300 | 16.51 | 0.06 | 0.36 | 16.53 | 16.53 | 16.480699 | 196011 |
| 1730500500 | 16.45 | -0.04 | -0.24 | 16.489999 | 16.535 | 16.4301 | 318891 |
| 1730414100 | 16.489999 | -0.01 | -0.06 | 16.5 | 16.5 | 16.4492 | 232452 |
| 1730327700 | 16.5 | -0.06 | -0.36 | 16.52 | 16.579999 | 16.5 | 213591 |
| 1730241300 | 16.559999 | 0.02 | 0.12 | 16.48 | 16.559999 | 16.475 | 199223 |
| 1730154900 | 16.54 | -0.01 | -0.03 | 16.55 | 16.5683 | 16.511199 | 261090 |
| 1729895700 | 16.545 | -0.03 | -0.21 | 16.62 | 16.62 | 16.5428 | 181671 |
| 1729809300 | 16.579999 | 0.02 | 0.15 | 16.61 | 16.61 | 16.560099 | 252779 |
| 1729722900 | 16.555 | -0.06 | -0.33 | 16.579999 | 16.579999 | 16.53 | 470334 |
| 1729636500 | 16.61 | 0.01 | 0.06 | 16.649999 | 16.649999 | 16.579999 | 244964 |
| 1729550100 | 16.6 | -0.16 | -0.95 | 16.66 | 16.66 | 16.6 | 188343 |
| 1729290900 | 16.76 | 0.01 | 0.06 | 16.77 | 16.78 | 16.75 | 215554 |
| 1729204500 | 16.75 | -0.06 | -0.36 | 16.75 | 16.785 | 16.75 | 224116 |
| 1729118100 | 16.81 | 0.03 | 0.18 | 16.79 | 16.8198 | 16.79 | 369734 |
| 1729031700 | 16.78 | 0.03 | 0.18 | 16.83 | 16.83 | 16.77 | 336698 |
| 1728945300 | 16.75 | -0.01 | -0.09 | 16.79 | 16.79 | 16.715 | 305383 |
| 1728686100 | 16.7646 | 0.02 | 0.15 | 16.76 | 16.77 | 16.7363 | 145880 |
| 1728599700 | 16.739999 | 0 | 0.00 | 16.71 | 16.75 | 16.701799 | 350882 |
| 1728513300 | 16.739999 | -0.03 | -0.15 | 16.75 | 16.75 | 16.719999 | 287941 |
| 1728426900 | 16.765 | 0.03 | 0.15 | 16.7 | 16.77 | 16.7 | 840151 |
| 1728340500 | 16.739999 | -0.05 | -0.30 | 16.75 | 16.76 | 16.73 | 465695 |
| 1728081300 | 16.79 | -0.12 | -0.71 | 16.85 | 16.85 | 16.78 | 294827 |
| 1727994900 | 16.91 | -0.07 | -0.41 | 16.96 | 16.96 | 16.9 | 295561 |
| 1727908500 | 16.98 | -0.01 | -0.06 | 16.92 | 16.98 | 16.92 | 267504 |
| 1727822100 | 16.99 | 0.04 | 0.24 | 16.97 | 17.01 | 16.9667 | 285538 |
| 1727735700 | 16.95 | -0.03 | -0.18 | 16.98 | 16.98 | 16.92 | 343951 |
