Hot Features
프리미엄
Invesco BulletShares 2030 High Yield Corporate Bond (BSJU)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.115740740741 | 25.92 | 26 | 25.87 | 33619 | 25.8989427 | SP |
| 4 | 0.025 | 0.0966557123526 | 25.865 | 26.08 | 25.82 | 33493 | 25.95188139 | SP |
| 12 | -0.28 | -1.06992739778 | 26.17 | 26.245 | 25.5508 | 32899 | 25.87071865 | SP |
| 26 | -0.14 | -0.537840952747 | 26.03 | 26.58 | 25.5508 | 31682 | 26.03725108 | SP |
| 52 | 0.35 | 1.37039937353 | 25.54 | 26.58 | 25 | 22602 | 25.91214177 | SP |
| 156 | 0.585 | 2.31179608773 | 25.305 | 26.58 | 23.23 | 13772 | 25.56366039 | SP |
| 260 | 0.585 | 2.31179608773 | 25.305 | 26.58 | 23.23 | 13772 | 25.56366039 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 25.89 | -0.1 | -0.38 | 25.96 | 25.9672 | 25.87 | 23859 |
| 1740785700 | 25.99 | 0.08 | 0.33 | 25.92 | 26 | 25.9 | 15743 |
| 1740699300 | 25.905 | -0.05 | -0.17 | 25.96 | 25.97 | 25.9 | 20687 |
| 1740612900 | 25.95 | 0.07 | 0.27 | 25.9 | 25.97 | 25.9 | 12130 |
| 1740526500 | 25.88 | 0.02 | 0.08 | 25.89 | 25.94 | 25.88 | 98296 |
| 1740440100 | 25.86 | -0.13 | -0.50 | 25.84 | 25.9 | 25.82 | 34634 |
| 1740180900 | 25.99 | -0.02 | -0.08 | 26.01 | 26.05 | 25.97 | 22134 |
| 1740094500 | 26.01 | 0.01 | 0.04 | 25.99 | 26.05 | 25.97 | 19542 |
| 1740008100 | 26 | 0 | 0.00 | 25.98 | 26.02 | 25.95 | 18306 |
| 1739921700 | 26 | -0.05 | -0.19 | 26.09 | 26.09 | 26 | 70110 |
| 1739576100 | 26.05 | 0.05 | 0.19 | 26.01 | 26.08 | 26.01 | 46599 |
| 1739489700 | 26 | 0.12 | 0.46 | 25.89 | 26 | 25.89 | 21194 |
| 1739403300 | 25.88 | -0.06 | -0.23 | 25.83 | 25.895 | 25.83 | 22296 |
| 1739316900 | 25.94 | -0.03 | -0.12 | 25.92 | 25.97 | 25.9118 | 32680 |
| 1739230500 | 25.97 | 0.07 | 0.27 | 25.97 | 26.03 | 25.96 | 49731 |
| 1738971300 | 25.9 | -0.12 | -0.44 | 25.98 | 25.98 | 25.9 | 46621 |
| 1738884900 | 26.015 | -0.02 | -0.06 | 26.03 | 26.04 | 25.99 | 21809 |
| 1738798500 | 26.03 | 0.08 | 0.31 | 25.98 | 26.07 | 25.9535 | 34373 |
| 1738712100 | 25.95 | 0.08 | 0.31 | 25.82 | 26 | 25.82 | 34215 |
| 1738625700 | 25.87 | -0.04 | -0.15 | 25.8 | 25.9217 | 25.8 | 89969 |
| 1738366500 | 25.91 | -0.04 | -0.15 | 25.9514 | 25.9899 | 25.9 | 21564 |
| 1738280100 | 25.95 | 0.04 | 0.16 | 25.96 | 26.005 | 25.9021 | 18593 |
| 1738193700 | 25.9075 | 0.01 | 0.03 | 25.91 | 25.97 | 25.885 | 18595 |
| 1738107300 | 25.9 | -0.03 | -0.12 | 25.9 | 25.95 | 25.875 | 51421 |
| 1738020900 | 25.93 | 0.05 | 0.19 | 25.85 | 25.949 | 25.82 | 31333 |
| 1737761700 | 25.88 | 0.05 | 0.19 | 25.87 | 25.95 | 25.865 | 35177 |
| 1737675300 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1737588900 | 25.83 | -0.06 | -0.23 | 25.89 | 25.9 | 25.83 | 21074 |
| 1737502500 | 25.89 | -0.08 | -0.31 | 25.86 | 25.95 | 25.83 | 50540 |
| 1737156900 | 25.97 | 0.04 | 0.17 | 25.94 | 26.02 | 25.9 | 26031 |
| 1737070500 | 25.925 | 0.07 | 0.25 | 25.83 | 25.95 | 25.819 | 19756 |
| 1736984100 | 25.86 | 0.22 | 0.84 | 25.8 | 25.89 | 25.75 | 30926 |
| 1736897700 | 25.6436 | 0.02 | 0.09 | 25.66 | 25.7 | 25.6097 | 32683 |
| 1736811300 | 25.62 | -0.01 | -0.04 | 25.57 | 25.66 | 25.5508 | 29061 |
| 1736552100 | 25.63 | -0.15 | -0.57 | 25.67 | 25.73 | 25.61 | 26544 |
| 1736379300 | 25.7767 | 0.03 | 0.10 | 25.74 | 25.795 | 25.73 | 19467 |
| 1736292900 | 25.75 | -0.11 | -0.43 | 25.87 | 25.87 | 25.75 | 20317 |
| 1736206500 | 25.86 | 0.06 | 0.23 | 25.87 | 25.89 | 25.8394 | 107138 |
| 1735947300 | 25.8 | 0.06 | 0.23 | 25.79 | 25.81 | 25.785 | 11268 |
| 1735860900 | 25.74 | 0.06 | 0.23 | 25.75 | 25.76 | 25.711 | 16357 |
| 1735688100 | 25.68 | -0.02 | -0.07 | 25.7 | 25.77 | 25.64 | 21460 |
| 1735601700 | 25.6972 | 0.03 | 0.11 | 25.64 | 25.71 | 25.59 | 32495 |
| 1735342500 | 25.67 | -0.06 | -0.23 | 25.68 | 25.71 | 25.64 | 31846 |
| 1735256100 | 25.73 | 0.07 | 0.27 | 25.65 | 25.75 | 25.61 | 13412 |
| 1735077840 | 25.66 | 0.04 | 0.16 | 25.62 | 25.66 | 25.6 | 2792 |
| 1734996900 | 25.62 | -0.22 | -0.85 | 25.71 | 25.71 | 25.58 | 36715 |
| 1734737700 | 25.84 | 0.18 | 0.70 | 25.67 | 25.88 | 25.67 | 122570 |
| 1734651300 | 25.66 | -0.02 | -0.08 | 25.83 | 25.83 | 25.66 | 49210 |
| 1734564900 | 25.68 | -0.32 | -1.23 | 26.04 | 26.04 | 25.68 | 64497 |
| 1734478500 | 26 | -0.09 | -0.34 | 26.03 | 26.061 | 26 | 25536 |
| 1734392100 | 26.09 | 0.03 | 0.10 | 26.06 | 26.13 | 26.06 | 21489 |
| 1734132900 | 26.0647 | -0.06 | -0.21 | 26.14 | 26.14 | 26.0402 | 15057 |
| 1734046500 | 26.12 | -0.08 | -0.29 | 26.19 | 26.19 | 26.12 | 10281 |
| 1733960100 | 26.195 | 0.02 | 0.10 | 26.23 | 26.245 | 26.1834 | 15711 |
| 1733873700 | 26.17 | 0 | 0.00 | 26.17 | 26.2 | 26.1621 | 12042 |
| 1733787300 | 26.17 | -0.05 | -0.17 | 26.24 | 26.24 | 26.17 | 25781 |
| 1733528100 | 26.215 | 0.05 | 0.19 | 26.2 | 26.259 | 26.19 | 41314 |
| 1733441700 | 26.165 | -0.02 | -0.08 | 26.17 | 26.19 | 26.1501 | 28517 |
| 1733355300 | 26.185 | 0.05 | 0.21 | 26.12 | 26.19 | 26.12 | 17079 |
