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 | -0.3818 | -1.43641835967 | 26.58 | 26.58 | 26.1041 | 7343 | 26.36943068 | SP |
| 4 | -0.2218 | -0.839515518547 | 26.42 | 28.21 | 26.1041 | 3918 | 26.45020549 | SP |
| 12 | -0.8518 | -3.14898336414 | 27.05 | 28.21 | 26.1041 | 8270 | 26.47461766 | SP |
| 26 | -0.0218 | -0.0831426392067 | 26.22 | 28.21 | 25.91 | 8510 | 26.52297304 | SP |
| 52 | -0.1518 | -0.576091081594 | 26.35 | 28.21 | 25.45 | 9539 | 26.2628874 | SP |
| 156 | 1.2182 | 4.87670136109 | 24.98 | 28.21 | 23.835 | 8655 | 26.18700191 | SP |
| 260 | 1.2182 | 4.87670136109 | 24.98 | 28.21 | 23.835 | 8655 | 26.18700191 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 26.51 | 26.52 | 26.18 | 4563 |
| 1734478500 | 26.4567 | -0.05 | -0.18 | 26.4544 | 26.53 | 26.4544 | 19865 |
| 1734392100 | 26.505 | 0.01 | 0.04 | 26.49 | 26.53 | 26.48 | 3038 |
| 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 | 26.68 | 26.68 | 26.655 | 541 |
| 1733787300 | 26.5883 | -0.08 | -0.31 | 26.72 | 26.72 | 26.5883 | 2713 |
| 1733528100 | 26.67 | 0.11 | 0.42 | 26.67 | 26.67 | 26.58 | 6952 |
| 1733441700 | 26.5597 | -0.01 | -0.04 | 26.61 | 26.61 | 26.5597 | 441 |
| 1733355300 | 26.57 | 0.02 | 0.09 | 26.48 | 26.5999 | 26.48 | 1499 |
| 1733268900 | 26.5474 | 0 | 0.01 | 26.57 | 26.58 | 26.52 | 5198 |
| 1733182500 | 26.545 | 0.03 | 0.11 | 28.21 | 28.21 | 26.46 | 1760 |
| 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 | 26.39 | 4512 |
| 1732664100 | 26.4029 | -0.07 | -0.27 | 26.51 | 26.51 | 26.4029 | 432 |
| 1732577700 | 26.475 | 0.09 | 0.32 | 26.49 | 26.51 | 26.4427 | 2622 |
| 1732318500 | 26.39 | 0.02 | 0.08 | 26.42 | 26.43 | 26.31 | 5473 |
| 1732232100 | 26.3692 | -0.02 | -0.08 | 26.43 | 26.439 | 26.341 | 958 |
| 1732145700 | 26.39 | 0.03 | 0.11 | 26.4 | 26.4 | 26.28 | 5080 |
| 1732059300 | 26.36 | 0.03 | 0.13 | 26.18 | 26.4 | 26.14 | 20250 |
| 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 | 26.29 | 14868 |
| 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 | 26.44 | 26.54 | 26.44 | 15059 |
| 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 |
| 1730500500 | 26.3053 | 0.02 | 0.08 | 26.38 | 26.38 | 26.28 | 8128 |
| 1730414100 | 26.2846 | -0.07 | -0.28 | 26.4 | 26.4 | 26.2846 | 3223 |
| 1730327700 | 26.3583 | -0.05 | -0.19 | 26.32 | 26.46 | 26.32 | 5944 |
| 1730241300 | 26.4084 | 0.08 | 0.30 | 26.37 | 26.42 | 26.2874 | 906 |
| 1730154900 | 26.33 | 0 | 0.01 | 26.31 | 26.48 | 26.31 | 7866 |
| 1729895700 | 26.3273 | -0.17 | -0.64 | 26.54 | 26.57 | 26.3273 | 182398 |
| 1729809300 | 26.4972 | 0.11 | 0.40 | 26.54 | 26.57 | 26.38 | 9822 |
| 1729722900 | 26.3906 | -0.12 | -0.44 | 26.52 | 26.52 | 26.38 | 2060 |
| 1729636500 | 26.5079 | -0.06 | -0.21 | 26.54 | 26.56 | 26.5079 | 1939 |
| 1729550100 | 26.565 | -0.3 | -1.10 | 26.69 | 26.69 | 26.5035 | 3067 |
| 1729290900 | 26.86 | 0.11 | 0.43 | 26.87 | 26.87 | 26.74 | 10925 |
| 1729204500 | 26.745 | -0.08 | -0.29 | 26.71 | 26.7525 | 26.7 | 1240 |
| 1729118100 | 26.8223 | 0.14 | 0.51 | 26.86 | 26.87 | 26.77 | 1510 |
| 1729031700 | 26.685 | -0.06 | -0.21 | 26.72 | 26.76 | 26.6601 | 3409 |
| 1728945300 | 26.74 | 0.01 | 0.06 | 26.77 | 26.77 | 26.66 | 6084 |
| 1728686100 | 26.725 | 0.12 | 0.43 | 26.72 | 26.7488 | 26.72 | 695 |
| 1728599700 | 26.61 | -0.1 | -0.37 | 26.64 | 26.74 | 26.61 | 12648 |
| 1728513300 | 26.71 | -0.03 | -0.11 | 26.67 | 26.73 | 26.64 | 4745 |
| 1728426900 | 26.74 | 0.06 | 0.22 | 26.67 | 26.75 | 26.67 | 3933 |
| 1728340500 | 26.68 | -0.15 | -0.56 | 26.82 | 26.82 | 26.65 | 1418 |
| 1728081300 | 26.83 | -0.07 | -0.26 | 26.88 | 26.88 | 26.74 | 9049 |
| 1727994900 | 26.9 | 0.04 | 0.15 | 26.92 | 26.92 | 26.8 | 2901 |
| 1727908500 | 26.86 | -0.07 | -0.25 | 26.83 | 26.95 | 26.8 | 4442 |
| 1727822100 | 26.9261 | 0.04 | 0.13 | 26.9 | 27.01 | 26.89 | 3707 |
| 1727735700 | 26.89 | -0.07 | -0.24 | 26.9 | 26.99 | 26.89 | 1373 |
| 1727476500 | 26.9553 | -0.03 | -0.13 | 27.05 | 27.0789 | 26.9 | 29558 |
| 1727390100 | 26.99 | -0.08 | -0.30 | 27 | 27.06 | 26.88 | 26559 |
| 1727303700 | 27.07 | -0.02 | -0.07 | 27.08 | 27.09 | 26.98 | 9182 |
| 1727217300 | 27.09 | 0.02 | 0.07 | 26.97 | 27.13 | 26.97 | 8037 |
| 1727130900 | 27.07 | -0.1 | -0.37 | 26.94 | 27.14 | 26.94 | 17944 |
