Hot Features
프리미엄
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.436137071651 | 16.05 | 16.16 | 16 | 279866 | 16.10765845 | SP |
| 4 | 0.05 | 0.31113876789 | 16.07 | 16.16 | 15.8501 | 390829 | 16.02523386 | SP |
| 12 | -0.23 | -1.40672782875 | 16.35 | 16.6699 | 15.8501 | 397304 | 16.12748901 | SP |
| 26 | -0.18 | -1.10429447853 | 16.3 | 17.155 | 15.8501 | 321873 | 16.30099004 | SP |
| 52 | -0.15 | -0.921942224954 | 16.27 | 17.155 | 15.567 | 231702 | 16.21938205 | SP |
| 156 | -2.8 | -14.799154334 | 18.92 | 19.0093 | 14.785 | 123582 | 16.10269618 | SP |
| 260 | -3.8629 | -19.331028029 | 19.9829 | 21.26 | 14.785 | 111125 | 16.14130543 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 16.12 | -0.02 | -0.12 | 16.129999 | 16.16 | 16.09 | 269670 |
| 1738280100 | 16.14 | 0.03 | 0.19 | 16.16 | 16.16 | 16.114999 | 292378 |
| 1738193700 | 16.11 | -0.01 | -0.06 | 16.16 | 16.16 | 16.059999 | 188102 |
| 1738107300 | 16.12 | -0.01 | -0.06 | 16.1 | 16.129999 | 16.09 | 315517 |
| 1738020900 | 16.129999 | 0.08 | 0.50 | 16.129999 | 16.129999 | 16.0801 | 265474 |
| 1737761700 | 16.05 | 0.04 | 0.25 | 16.05 | 16.056 | 16 | 340538 |
| 1737675300 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1737588900 | 16.01 | -0.04 | -0.25 | 16.07 | 16.07 | 16 | 432149 |
| 1737502500 | 16.05 | 0 | 0.00 | 16.03 | 16.05 | 16.01 | 666948 |
| 1737156900 | 16.05 | -0.01 | -0.06 | 16.11 | 16.11 | 16.04 | 386771 |
| 1737070500 | 16.059999 | 0.03 | 0.19 | 16.04 | 16.075 | 15.99 | 424080 |
| 1736984100 | 16.03 | 0.15 | 0.94 | 16.059999 | 16.059999 | 15.99 | 523761 |
| 1736897700 | 15.88 | 0.01 | 0.06 | 15.94 | 15.94 | 15.86 | 270112 |
| 1736811300 | 15.87 | -0.02 | -0.13 | 15.89 | 15.89 | 15.8501 | 286964 |
| 1736552100 | 15.89 | -0.12 | -0.75 | 15.93 | 15.95 | 15.8809 | 345650 |
| 1736379300 | 16.01 | 0.02 | 0.13 | 15.98 | 16.02 | 15.975 | 880540 |
| 1736292900 | 15.99 | -0.04 | -0.25 | 16.029399 | 16.03 | 15.96 | 411128 |
| 1736206500 | 16.03 | -0.02 | -0.12 | 16.03 | 16.04 | 16.0101 | 287044 |
| 1735947300 | 16.05 | -0.02 | -0.12 | 16.085 | 16.09 | 16.04 | 291357 |
| 1735860900 | 16.07 | 0.02 | 0.12 | 16.09 | 16.1084 | 16.04 | 286455 |
| 1735688100 | 16.05 | -0.04 | -0.25 | 16.19 | 16.19 | 16.03 | 136546 |
| 1735601700 | 16.09 | 0.06 | 0.37 | 16.07 | 16.09 | 16.0597 | 361125 |
| 1735342500 | 16.03 | -0.03 | -0.19 | 16.04205 | 16.059999 | 16.01 | 2378876 |
| 1735256100 | 16.059999 | 0.02 | 0.12 | 16.01 | 16.059999 | 15.99 | 513769 |
| 1735077840 | 16.04 | 0.02 | 0.12 | 16.04 | 16.04 | 15.9811 | 197166 |
| 1734996900 | 16.02 | -0.08 | -0.50 | 16.04 | 16.04 | 16 | 274198 |
| 1734737700 | 16.1 | 0.05 | 0.31 | 16.1099 | 16.149999 | 16.079999 | 464833 |
| 1734651300 | 16.05 | -0.04 | -0.25 | 16.0926 | 16.099 | 16.028199 | 519194 |
| 1734564900 | 16.09 | -0.15 | -0.92 | 16.2485 | 16.26 | 16.09 | 332896 |
| 1734478500 | 16.239999 | -0.01 | -0.03 | 16.28 | 16.28 | 16.23 | 1081617 |
| 1734392100 | 16.245 | 0.01 | 0.03 | 16.2589 | 16.2589 | 16.23 | 179410 |
| 1734132900 | 16.239999 | -0.05 | -0.31 | 16.28 | 16.28 | 16.219999 | 1002391 |
| 1734046500 | 16.29 | -0.06 | -0.37 | 16.32 | 16.329999 | 16.28 | 220514 |
| 1733960100 | 16.35 | -0.02 | -0.12 | 16.392499 | 16.399999 | 16.34 | 246647 |
| 1733873700 | 16.37 | -0.01 | -0.06 | 16.360499 | 16.3775 | 16.34 | 223969 |
| 1733787300 | 16.379999 | -0.03 | -0.18 | 16.39 | 16.396 | 16.37 | 221515 |
| 1733528100 | 16.41 | 0.04 | 0.24 | 16.415 | 16.42 | 16.372 | 609479 |
| 1733441700 | 16.37 | -0.01 | -0.06 | 16.379999 | 16.379999 | 16.335 | 184130 |
| 1733355300 | 16.379999 | 0.05 | 0.31 | 16.3002 | 16.379999 | 16.3002 | 173716 |
| 1733268900 | 16.329999 | -0.03 | -0.18 | 16.41 | 16.41 | 16.32 | 227051 |
| 1733182500 | 16.36 | 0.01 | 0.06 | 16.2 | 16.669899 | 16.2 | 278012 |
| 1732917840 | 16.35 | 0.06 | 0.37 | 16.329999 | 16.35 | 16.32 | 62132 |
| 1732750500 | 16.29 | 0.05 | 0.31 | 16.26 | 16.3 | 16.239999 | 285980 |
| 1732664100 | 16.239999 | -0.03 | -0.18 | 16.239999 | 16.239999 | 16.2 | 338451 |
| 1732577700 | 16.27 | 0.13 | 0.81 | 16.28 | 16.28 | 16.2313 | 300842 |
| 1732318500 | 16.14 | 0.02 | 0.12 | 16.1215 | 16.148399 | 16.11 | 240063 |
| 1732232100 | 16.12 | -0.01 | -0.06 | 16.16 | 16.17 | 16.11 | 458639 |
| 1732145700 | 16.129999 | -0.03 | -0.19 | 16.12 | 16.145 | 16.11 | 1120235 |
| 1732059300 | 16.16 | 0.03 | 0.19 | 16.16 | 16.1799 | 16.142399 | 217761 |
| 1731972900 | 16.129999 | -0.05 | -0.31 | 16.105 | 16.14 | 16.079999 | 305770 |
| 1731713700 | 16.18 | 0.02 | 0.12 | 16.09 | 16.19 | 16.09 | 255850 |
| 1731627300 | 16.16 | -0.01 | -0.06 | 16.1899 | 16.2 | 16.14 | 287809 |
| 1731540900 | 16.17 | -0.02 | -0.12 | 16.2174 | 16.2388 | 16.149999 | 225604 |
| 1731454500 | 16.19 | -0.09 | -0.55 | 16.37 | 16.37 | 16.17 | 162180 |
| 1731368100 | 16.28 | -0.03 | -0.18 | 16.267299 | 16.28 | 16.26 | 120037 |
| 1731108900 | 16.309999 | 0.01 | 0.06 | 16.35 | 16.35 | 16.29 | 252435 |
| 1731022500 | 16.3 | 0.15 | 0.93 | 16.21 | 16.305 | 16.21 | 292955 |
| 1730936100 | 16.149999 | -0.12 | -0.74 | 16.145 | 16.195 | 16.1207 | 249318 |
| 1730849700 | 16.27 | 0.04 | 0.25 | 16.212399 | 16.27 | 16.1822 | 246865 |
| 1730763300 | 16.23 | 0.07 | 0.43 | 16.28 | 16.28 | 16.2 | 359879 |
| 1730500500 | 16.16 | -0.05 | -0.31 | 16.2395 | 16.36 | 16.149999 | 1316107 |
