Hot Features
프리미엄
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0087 | 0.0329420673987 | 26.41 | 27.455 | 26.28 | 15304 | 26.44227351 | SP |
| 4 | 0.2387 | 0.911764705882 | 26.18 | 27.455 | 25.9401 | 11368 | 26.30256867 | SP |
| 12 | -0.1163 | -0.438289052195 | 26.535 | 28.21 | 25.9401 | 7660 | 26.32411867 | SP |
| 26 | 0.1387 | 0.527777777778 | 26.28 | 28.21 | 25.9401 | 8978 | 26.49873019 | SP |
| 52 | 0.1015 | 0.385679327588 | 26.3172 | 28.21 | 25.45 | 9920 | 26.26091626 | SP |
| 156 | 1.4387 | 5.75940752602 | 24.98 | 28.21 | 23.835 | 8774 | 26.19171151 | SP |
| 260 | 1.4387 | 5.75940752602 | 24.98 | 28.21 | 23.835 | 8774 | 26.19171151 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 26.4187 | -0.06 | -0.23 | 26.51 | 26.51 | 26.4187 | 4701 |
| 1738280100 | 26.48 | 0.06 | 0.21 | 26.53 | 26.53 | 26.4201 | 33790 |
| 1738193700 | 26.4241 | -0 | -0.00 | 26.44 | 26.45 | 26.4025 | 14298 |
| 1738107300 | 26.425 | 0.02 | 0.07 | 26.38 | 26.44 | 26.38 | 11530 |
| 1738020900 | 26.4075 | 0.03 | 0.12 | 26.37 | 27.455 | 26.28 | 10210 |
| 1737761700 | 26.375 | 0.06 | 0.23 | 26.41 | 26.41 | 26.3499 | 6792 |
| 1737675300 | 26.315 | 0 | 0.00 | 26.315 | 26.315 | 26.315 | 0 |
| 1737588900 | 26.315 | 0.01 | 0.02 | 26.33 | 26.33 | 26.3 | 5682 |
| 1737502500 | 26.31 | -0.07 | -0.27 | 26.28 | 26.32 | 26.275 | 15317 |
| 1737156900 | 26.38 | 0.07 | 0.25 | 26.38 | 26.39 | 26.3599 | 3587 |
| 1737070500 | 26.3145 | 0.05 | 0.21 | 26.3 | 26.344 | 26.28 | 9749 |
| 1736984100 | 26.2597 | 0.21 | 0.80 | 26.13 | 26.28 | 26.13 | 22848 |
| 1736897700 | 26.0514 | 0.03 | 0.10 | 26.11 | 26.11 | 26.0514 | 3227 |
| 1736811300 | 26.025 | -0.01 | -0.04 | 26 | 26.04 | 25.9401 | 4751 |
| 1736552100 | 26.035 | -0.14 | -0.52 | 26.09 | 26.09 | 26.035 | 7561 |
| 1736379300 | 26.17 | 0.05 | 0.21 | 26.1 | 26.17 | 26.1 | 7819 |
| 1736292900 | 26.1159 | -0.06 | -0.24 | 26.2 | 26.2 | 26.11 | 10003 |
| 1736206500 | 26.179 | -0 | -0.00 | 26.18 | 26.23 | 26.141 | 21918 |
| 1735947300 | 26.18 | 0.11 | 0.40 | 26.19 | 26.19 | 26.15 | 3790 |
| 1735860900 | 26.075 | 0.03 | 0.12 | 26.13 | 26.14 | 26.03 | 14047 |
| 1735688100 | 26.045 | 0 | 0.01 | 26 | 26.1095 | 26 | 7524 |
| 1735601700 | 26.0436 | 0.04 | 0.17 | 26.14 | 26.14 | 25.995 | 9136 |
| 1735342500 | 26 | -0.1 | -0.36 | 26.024 | 26.07 | 25.97 | 5179 |
| 1735256100 | 26.095 | 0.06 | 0.23 | 26.06 | 26.095 | 25.9979 | 15286 |
| 1735077840 | 26.035 | 0.07 | 0.26 | 26.03 | 26.06 | 25.9899 | 1449 |
| 1734996900 | 25.9674 | -0.23 | -0.88 | 26.1 | 26.1 | 25.9674 | 7366 |
| 1734737700 | 26.1982 | 0.09 | 0.36 | 26.23 | 26.25 | 26.1982 | 3259 |
| 1734651300 | 26.1041 | -0.08 | -0.29 | 26.29 | 26.29 | 26.1041 | 6249 |
| 1734564900 | 26.18 | -0.28 | -1.05 | 26.4999 | 26.52 | 26.18 | 4002 |
| 1734478500 | 26.4567 | -0.05 | -0.18 | 26.4544 | 26.53 | 26.4544 | 19865 |
| 1734392100 | 26.505 | 0.01 | 0.04 | 26.53 | 26.53 | 26.48 | 3022 |
| 1734132900 | 26.495 | -0.11 | -0.41 | 26.58 | 26.58 | 26.48 | 3002 |
| 1734046500 | 26.604 | -0.06 | -0.21 | 26.6596 | 27.65 | 26.604 | 2559 |
| 1733960100 | 26.6597 | 0 | 0.02 | 26.73 | 26.73 | 26.63 | 1378 |
| 1733873700 | 26.655 | 0.07 | 0.25 | 26.67 | 26.67 | 26.655 | 539 |
| 1733787300 | 26.5883 | -0.08 | -0.31 | 26.72 | 26.72 | 26.5883 | 2713 |
| 1733528100 | 26.67 | 0.11 | 0.42 | 26.59 | 26.67 | 26.58 | 6893 |
| 1733441700 | 26.5597 | -0.01 | -0.04 | 26.61 | 26.61 | 26.5597 | 441 |
| 1733355300 | 26.57 | 0.02 | 0.09 | 26.54 | 26.5999 | 26.54 | 1483 |
| 1733268900 | 26.5474 | 0 | 0.01 | 26.57 | 26.58 | 26.52 | 5198 |
| 1733182500 | 26.545 | 0.03 | 0.11 | 26.52 | 26.55 | 26.52 | 768 |
| 1732917840 | 26.5168 | 0.07 | 0.27 | 26.53 | 26.53 | 26.5168 | 88 |
| 1732750500 | 26.4455 | 0.04 | 0.16 | 26.42 | 26.48 | 26.42 | 4146 |
| 1732664100 | 26.4029 | -0.07 | -0.27 | 26.4555 | 26.4555 | 26.4029 | 430 |
| 1732577700 | 26.475 | 0.09 | 0.32 | 26.49 | 26.51 | 26.4427 | 2622 |
| 1732318500 | 26.39 | 0.02 | 0.08 | 26.4299 | 26.4299 | 26.32 | 4797 |
| 1732232100 | 26.3692 | -0.02 | -0.08 | 26.341 | 26.439 | 26.341 | 948 |
| 1732145700 | 26.39 | 0.03 | 0.11 | 26.29 | 26.39 | 26.28 | 4984 |
| 1732059300 | 26.36 | 0.03 | 0.13 | 26.35 | 26.4 | 26.2977 | 8785 |
| 1731972900 | 26.3253 | -0.1 | -0.40 | 26.37 | 26.39 | 26.2804 | 6020 |
| 1731713700 | 26.43 | -0.06 | -0.23 | 26.31 | 26.47 | 26.3 | 2069 |
| 1731627300 | 26.49 | -0.01 | -0.04 | 26.4401 | 26.57 | 26.4401 | 901 |
| 1731540900 | 26.5 | 0.02 | 0.08 | 26.51 | 26.55 | 26.5 | 1283 |
| 1731454500 | 26.48 | -0.11 | -0.40 | 26.53 | 26.54 | 26.48 | 14214 |
| 1731368100 | 26.5872 | -0.01 | -0.05 | 26.65 | 26.65 | 26.5013 | 3180 |
| 1731108900 | 26.6 | 0.06 | 0.21 | 26.535 | 26.7 | 26.53 | 18255 |
| 1731022500 | 26.5447 | 0.12 | 0.45 | 26.5199 | 26.6 | 26.4755 | 2836 |
| 1730936100 | 26.4268 | 0.06 | 0.22 | 26.35 | 26.48 | 26.35 | 2663 |
| 1730849700 | 26.37 | 0.07 | 0.28 | 26.3699 | 26.37 | 26.3599 | 1521 |
| 1730763300 | 26.296 | -0.01 | -0.04 | 26.42 | 26.42 | 26.2835 | 1995 |
