Hot Features
프리미엄
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.549786194258 | 16.37 | 16.45 | 16.265 | 490637 | 16.33453016 | SP |
| 4 | 0.17 | 1.05524518932 | 16.11 | 16.45 | 16.0111 | 304419 | 16.2519869 | SP |
| 12 | -0.04 | -0.245098039216 | 16.32 | 16.515 | 15.8501 | 413872 | 16.12341486 | SP |
| 26 | -0.75 | -4.40399295361 | 17.03 | 17.155 | 15.8501 | 351360 | 16.26521563 | SP |
| 52 | 0.1 | 0.61804697157 | 16.18 | 17.155 | 15.567 | 250307 | 16.22905249 | SP |
| 156 | -2.15 | -11.665762344 | 18.43 | 18.49 | 14.785 | 133822 | 16.10809387 | SP |
| 260 | -3.7029 | -18.5303434436 | 19.9829 | 21.26 | 14.785 | 117111 | 16.14763801 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 16.28 | -0.02 | -0.12 | 16.329999 | 16.35 | 16.2542 | 277893 |
| 1741304100 | 16.3 | -0.02 | -0.12 | 16.3 | 16.329999 | 16.265 | 356717 |
| 1741217700 | 16.32 | -0.05 | -0.31 | 16.35 | 16.4094 | 16.309999 | 1231924 |
| 1741131300 | 16.37 | -0.01 | -0.06 | 16.45 | 16.45 | 16.35 | 309794 |
| 1741044900 | 16.379999 | 0.02 | 0.12 | 16.29 | 16.379999 | 16.29 | 254993 |
| 1740785700 | 16.36 | 0.07 | 0.43 | 16.37 | 16.37 | 16.295 | 299755 |
| 1740699300 | 16.29 | -0.02 | -0.12 | 16.309999 | 16.309999 | 16.26 | 209595 |
| 1740612900 | 16.309999 | 0.01 | 0.06 | 16.26 | 16.32 | 16.26 | 201122 |
| 1740526500 | 16.3 | 0.09 | 0.56 | 16.3 | 16.3 | 16.26 | 300721 |
| 1740440100 | 16.21 | -0.04 | -0.25 | 16.2 | 16.219999 | 16.17 | 274804 |
| 1740180900 | 16.25 | 0.05 | 0.31 | 16.21 | 16.414786 | 16.18 | 300641 |
| 1740094500 | 16.2 | 0.03 | 0.19 | 16.219999 | 16.219999 | 16.17 | 235512 |
| 1740008100 | 16.17 | 0.03 | 0.19 | 16.16 | 16.17 | 16.1335 | 204776 |
| 1739921700 | 16.14 | -0.05 | -0.31 | 16.19 | 16.19 | 16.129999 | 259202 |
| 1739576100 | 16.19 | 0.05 | 0.31 | 16.219999 | 16.219999 | 16.18 | 239801 |
| 1739489700 | 16.14 | 0.09 | 0.56 | 16.079999 | 16.149999 | 16.079999 | 211522 |
| 1739403300 | 16.05 | -0.07 | -0.43 | 16.079999 | 16.079999 | 16.011099 | 191669 |
| 1739316900 | 16.12 | -0.02 | -0.12 | 16.079999 | 16.129999 | 16.079999 | 224285 |
| 1739230500 | 16.14 | 0.02 | 0.12 | 16.17 | 16.17 | 16.129999 | 173642 |
| 1738971300 | 16.12 | -0.06 | -0.37 | 16.11 | 16.152 | 16.105 | 303492 |
| 1738884900 | 16.18 | -0.03 | -0.19 | 16.21 | 16.21 | 16.1611 | 275131 |
| 1738798500 | 16.21 | 0.06 | 0.37 | 16.21 | 16.515 | 16.18 | 406057 |
| 1738712100 | 16.149999 | 0.04 | 0.25 | 16.09 | 16.173362 | 16.0864 | 245172 |
| 1738625700 | 16.11 | -0.01 | -0.06 | 16.149999 | 16.149999 | 16.079999 | 909588 |
| 1738366500 | 16.12 | -0.02 | -0.12 | 16.14 | 16.16 | 16.09 | 266939 |
| 1738280100 | 16.14 | 0.03 | 0.19 | 16.16 | 16.16 | 16.114999 | 289701 |
| 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 | 16.059999 | 16.059999 | 16.01 | 669338 |
| 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 | 15.96 | 15.96 | 15.8809 | 361850 |
| 1736379300 | 16.01 | 0.02 | 0.13 | 15.97 | 16.02 | 15.97 | 889122 |
| 1736292900 | 15.99 | -0.04 | -0.25 | 16.02 | 16.03 | 15.96 | 412668 |
| 1736206500 | 16.03 | -0.02 | -0.12 | 16.059999 | 16.059999 | 16.01 | 295888 |
| 1735947300 | 16.05 | -0.02 | -0.12 | 16.07 | 16.09 | 16.04 | 292050 |
| 1735860900 | 16.07 | 0.02 | 0.12 | 16.07 | 16.1084 | 16.04 | 333875 |
| 1735688100 | 16.05 | -0.04 | -0.25 | 16.19 | 16.19 | 16.03 | 136546 |
| 1735601700 | 16.09 | 0.06 | 0.37 | 16.09 | 16.09 | 16.0597 | 363155 |
| 1735342500 | 16.03 | -0.03 | -0.19 | 16.09 | 16.09 | 16.01 | 2383216 |
| 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 | 16.05 | 16.05 | 16 | 274850 |
| 1734737700 | 16.1 | 0.05 | 0.31 | 16.14 | 16.149999 | 16.079999 | 469445 |
| 1734651300 | 16.05 | -0.04 | -0.25 | 16.01 | 16.099 | 16.01 | 525256 |
| 1734564900 | 16.09 | -0.15 | -0.92 | 16.28 | 16.28 | 16.09 | 348812 |
| 1734478500 | 16.239999 | -0.01 | -0.03 | 16.28 | 16.28 | 16.23 | 1081688 |
| 1734392100 | 16.245 | 0.01 | 0.03 | 16.309999 | 16.309999 | 16.23 | 185004 |
| 1734132900 | 16.239999 | -0.05 | -0.31 | 16.32 | 16.32 | 16.219999 | 1005391 |
| 1734046500 | 16.29 | -0.06 | -0.37 | 16.36 | 16.36 | 16.28 | 237557 |
| 1733960100 | 16.35 | -0.02 | -0.12 | 16.41 | 16.41 | 16.34 | 249014 |
| 1733873700 | 16.37 | -0.01 | -0.06 | 16.36 | 16.3775 | 16.34 | 225973 |
| 1733787300 | 16.379999 | -0.03 | -0.18 | 16.37 | 16.396 | 16.37 | 235191 |
