Hot Features
프리미엄
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0907852927826 | 22.03 | 22.0999 | 21.8629 | 130622 | 21.99635754 | SP |
| 4 | 0.09 | 0.410583941606 | 21.92 | 22.1 | 21.8629 | 104584 | 21.99602466 | SP |
| 12 | -0.07 | -0.317028985507 | 22.08 | 22.19 | 21.61 | 128618 | 21.91931795 | SP |
| 26 | 0.05 | 0.227686703097 | 21.96 | 22.45 | 21.61 | 104067 | 21.96494684 | SP |
| 52 | 0.47 | 2.18198700093 | 21.54 | 22.45 | 21.2 | 87320 | 21.8181366 | SP |
| 156 | -1.93 | -8.06182121972 | 23.94 | 24.18 | 20.03 | 46867 | 21.61683255 | SP |
| 260 | -2.79 | -11.25 | 24.8 | 27 | 20.03 | 33003 | 21.77098982 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 22.01 | 0.04 | 0.18 | 22.01 | 22.0599 | 21.95 | 57463 |
| 1740699300 | 21.97 | -0.04 | -0.18 | 22.08 | 22.08 | 21.92 | 156126 |
| 1740612900 | 22.01 | 0.01 | 0.05 | 22.05 | 22.05 | 21.97 | 79917 |
| 1740526500 | 22 | 0.03 | 0.14 | 22.02 | 22.03 | 21.93 | 147314 |
| 1740440100 | 21.97 | -0.11 | -0.50 | 21.97 | 21.98 | 21.8629 | 182496 |
| 1740180900 | 22.08 | 0.04 | 0.18 | 22.03 | 22.0999 | 22.01 | 87257 |
| 1740094500 | 22.04 | 0.01 | 0.05 | 22.01 | 22.05 | 21.9801 | 87986 |
| 1740008100 | 22.03 | 0.03 | 0.14 | 21.98 | 22.059 | 21.97 | 92433 |
| 1739921700 | 22 | -0.06 | -0.27 | 22.1 | 22.1 | 21.96 | 98217 |
| 1739576100 | 22.06 | 0.02 | 0.09 | 22.05 | 22.07 | 22.0201 | 84834 |
| 1739489700 | 22.04 | 0.11 | 0.50 | 22 | 22.0599 | 21.97 | 193405 |
| 1739403300 | 21.93 | -0.08 | -0.36 | 22.01 | 22.01 | 21.91 | 53287 |
| 1739316900 | 22.01 | 0.03 | 0.14 | 22.03 | 22.03 | 21.97 | 88259 |
| 1739230500 | 21.98 | 0.03 | 0.14 | 21.94 | 22.03 | 21.94 | 107263 |
| 1738971300 | 21.95 | -0.05 | -0.23 | 21.98 | 22.0199 | 21.93 | 91342 |
| 1738884900 | 22 | -0.02 | -0.09 | 22.08 | 22.08 | 21.96 | 59808 |
| 1738798500 | 22.02 | 0.09 | 0.41 | 21.99 | 22.0416 | 21.95 | 78176 |
| 1738712100 | 21.93 | -0.01 | -0.05 | 21.91 | 22 | 21.91 | 118970 |
| 1738625700 | 21.94 | -0.04 | -0.18 | 21.96 | 22 | 21.9 | 117869 |
| 1738366500 | 21.98 | 0.01 | 0.05 | 21.92 | 22.0598 | 21.92 | 62137 |
| 1738280100 | 21.97 | 0 | 0.00 | 21.95 | 22.0721 | 21.95 | 102476 |
| 1738193700 | 21.97 | -0.02 | -0.09 | 21.99 | 22.06 | 21.92 | 138246 |
| 1738107300 | 21.99 | 0 | 0.00 | 22.04 | 22.04 | 21.9101 | 89731 |
| 1738020900 | 21.99 | 0.01 | 0.05 | 22.01 | 22.042 | 21.95 | 94659 |
| 1737761700 | 21.98 | 0.17 | 0.78 | 21.99 | 21.9999 | 21.93 | 117474 |
| 1737675300 | 21.81 | 0 | 0.00 | 21.81 | 21.81 | 21.81 | 0 |
| 1737588900 | 21.81 | -0.15 | -0.68 | 21.98 | 21.9888 | 21.8 | 237187 |
| 1737502500 | 21.96 | -0.08 | -0.36 | 22.02 | 22.02 | 21.89 | 318366 |
| 1737156900 | 22.04 | 0.06 | 0.27 | 22.05 | 22.0599 | 21.98 | 83775 |
| 1737070500 | 21.98 | 0 | 0.00 | 22.02 | 22.02 | 21.91 | 262730 |
| 1736984100 | 21.98 | 0.17 | 0.78 | 22 | 22.0099 | 21.8636 | 100683 |
| 1736897700 | 21.81 | 0.07 | 0.32 | 21.86 | 21.87 | 21.76 | 89571 |
| 1736811300 | 21.74 | -0.06 | -0.28 | 21.8 | 21.83 | 21.7084 | 112925 |
| 1736552100 | 21.8 | -0.09 | -0.41 | 21.9 | 21.9 | 21.73 | 364896 |
| 1736379300 | 21.89 | 0.12 | 0.55 | 21.86 | 21.8999 | 21.79 | 146610 |
| 1736292900 | 21.77 | -0.14 | -0.64 | 21.89 | 21.9616 | 21.77 | 173592 |
| 1736206500 | 21.91 | 0.15 | 0.69 | 21.84 | 21.969 | 21.82 | 123594 |
| 1735947300 | 21.76 | -0.08 | -0.37 | 21.81 | 21.9182 | 21.76 | 155269 |
| 1735860900 | 21.84 | 0.16 | 0.74 | 21.78 | 21.9012 | 21.77 | 121552 |
| 1735688100 | 21.68 | -0.14 | -0.64 | 21.75 | 21.8 | 21.68 | 87970 |
| 1735601700 | 21.82 | 0.02 | 0.09 | 21.77 | 21.86 | 21.71 | 108049 |
| 1735342500 | 21.8 | -0.04 | -0.18 | 21.84 | 21.85 | 21.73 | 85753 |
| 1735256100 | 21.84 | 0.04 | 0.18 | 21.79 | 21.85 | 21.7021 | 125573 |
| 1735077840 | 21.8 | 0.06 | 0.28 | 21.61 | 21.8 | 21.61 | 115934 |
| 1734996900 | 21.74 | -0.12 | -0.55 | 21.7 | 21.7699 | 21.66 | 203738 |
| 1734737700 | 21.86 | 0.09 | 0.41 | 21.77 | 21.92 | 21.75 | 256647 |
| 1734651300 | 21.77 | -0.04 | -0.18 | 21.75 | 21.94 | 21.7 | 169546 |
| 1734564900 | 21.81 | -0.14 | -0.64 | 22.02 | 22.04 | 21.74 | 153798 |
| 1734478500 | 21.95 | -0.04 | -0.18 | 21.99 | 22 | 21.95 | 110154 |
| 1734392100 | 21.99 | 0.04 | 0.18 | 22.04 | 22.04 | 21.96 | 128429 |
| 1734132900 | 21.95 | -0.08 | -0.36 | 22.07 | 22.07 | 21.9281 | 52246 |
| 1734046500 | 22.03 | 0 | 0.00 | 22.1 | 22.1 | 21.96 | 75582 |
| 1733960100 | 22.03 | -0.03 | -0.14 | 22.15 | 22.1515 | 21.95 | 141696 |
| 1733873700 | 22.06 | -0.02 | -0.09 | 22.08 | 22.1301 | 22.01 | 73630 |
| 1733787300 | 22.08 | -0.05 | -0.23 | 22.19 | 22.19 | 22 | 63634 |
| 1733528100 | 22.13 | 0.09 | 0.41 | 22.08 | 22.18 | 22.03 | 172586 |
| 1733441700 | 22.04 | -0.09 | -0.41 | 22.13 | 22.1391 | 22.001 | 86000 |
| 1733355300 | 22.13 | 0.05 | 0.23 | 22.08 | 22.15 | 22.0032 | 67593 |
| 1733268900 | 22.08 | 0.07 | 0.32 | 22 | 22.123 | 22 | 68806 |
| 1733182500 | 22.01 | -0.07 | -0.32 | 22.1 | 22.16 | 21.97 | 231551 |
