Hot Features
프리미엄
Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0849 | 0.331511128465 | 25.61 | 25.79 | 25.54 | 54232 | 25.69957664 | SP |
| 4 | -0.0902 | -0.349814427712 | 25.7851 | 25.84 | 25.425 | 24695 | 25.69308195 | SP |
| 12 | -0.2951 | -1.13543670643 | 25.99 | 26.57 | 25.425 | 16117 | 25.83236946 | SP |
| 26 | -0.3951 | -1.51437332311 | 26.09 | 27.27 | 25.425 | 15303 | 26.05909254 | SP |
| 52 | -0.8251 | -3.11123680241 | 26.52 | 27.5911 | 24.62 | 12283 | 26.08162008 | SP |
| 156 | 0.6749 | 2.69744204636 | 25.02 | 27.63 | 23.92 | 12093 | 26.0908477 | SP |
| 260 | 0.6749 | 2.69744204636 | 25.02 | 27.63 | 23.92 | 12093 | 26.0908477 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 25.6949 | -0.04 | -0.14 | 25.71 | 25.755 | 25.6949 | 20526 |
| 1738280100 | 25.73 | 0.02 | 0.08 | 25.7101 | 25.755 | 25.71 | 4020 |
| 1738193700 | 25.71 | 0.01 | 0.04 | 25.79 | 25.79 | 25.66 | 5690 |
| 1738107300 | 25.7 | -0.05 | -0.19 | 25.695 | 25.78 | 25.695 | 248580 |
| 1738020900 | 25.75 | 0.14 | 0.55 | 25.75 | 25.75 | 25.7 | 6187 |
| 1737761700 | 25.61 | -0.05 | -0.19 | 25.61 | 25.65 | 25.54 | 6685 |
| 1737675300 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 0 |
| 1737588900 | 25.66 | 0.05 | 0.20 | 25.61 | 25.66 | 25.59 | 7517 |
| 1737502500 | 25.61 | -0.03 | -0.12 | 25.63 | 25.64 | 25.5801 | 2199 |
| 1737156900 | 25.64 | 0.07 | 0.25 | 25.64 | 25.64 | 25.615 | 3303 |
| 1737070500 | 25.575 | 0.02 | 0.06 | 25.5599 | 25.6 | 25.535 | 6431 |
| 1736984100 | 25.56 | 0.13 | 0.53 | 25.6 | 25.6 | 25.5301 | 12769 |
| 1736897700 | 25.425 | -0.12 | -0.45 | 25.52 | 25.52 | 25.425 | 2388 |
| 1736811300 | 25.54 | -0.05 | -0.18 | 25.58 | 25.58 | 25.4801 | 18330 |
| 1736552100 | 25.585 | -0.11 | -0.43 | 25.5949 | 25.63 | 25.52 | 20605 |
| 1736379300 | 25.695 | -0.07 | -0.25 | 25.73 | 25.75 | 25.6448 | 14200 |
| 1736292900 | 25.76 | -0.08 | -0.31 | 25.7982 | 25.7982 | 25.73 | 18338 |
| 1736206500 | 25.84 | 0.03 | 0.12 | 25.81 | 25.84 | 25.761 | 24864 |
| 1735947300 | 25.81 | 0 | 0.02 | 25.7851 | 25.829 | 25.7851 | 17706 |
| 1735860900 | 25.805 | 0.05 | 0.19 | 25.77 | 25.83 | 25.77 | 7685 |
| 1735688100 | 25.755 | -0.05 | -0.20 | 25.81 | 25.83 | 25.69 | 35096 |
| 1735601700 | 25.8075 | 0.11 | 0.42 | 25.94 | 25.9482 | 25.75 | 40937 |
| 1735342500 | 25.7 | -0.16 | -0.62 | 25.765 | 25.84 | 25.7 | 6650 |
| 1735256100 | 25.86 | 0.1 | 0.39 | 25.73 | 26.57 | 25.6872 | 13352 |
| 1735077840 | 25.76 | 0.06 | 0.21 | 25.67 | 25.83 | 25.6685 | 7271 |
| 1734996900 | 25.705 | -0.12 | -0.45 | 25.72 | 25.8 | 25.705 | 23922 |
| 1734737700 | 25.82 | 0.24 | 0.94 | 25.7 | 25.83 | 25.7 | 31982 |
| 1734651300 | 25.58 | -0.33 | -1.27 | 25.71 | 25.71 | 25.58 | 13177 |
| 1734564900 | 25.91 | -0.08 | -0.31 | 25.99 | 26.01 | 25.87 | 7433 |
| 1734478500 | 25.99 | -0.13 | -0.50 | 26.13 | 26.13 | 25.99 | 17099 |
| 1734392100 | 26.12 | 0.13 | 0.50 | 26.09 | 26.18 | 26.07 | 16964 |
| 1734132900 | 25.99 | -0.18 | -0.69 | 26.0999 | 26.0999 | 25.99 | 6883 |
| 1734046500 | 26.17 | -0.14 | -0.53 | 26.23 | 26.2394 | 26.14 | 15221 |
| 1733960100 | 26.31 | 0.01 | 0.04 | 26.33 | 26.46 | 26.295 | 5024 |
| 1733873700 | 26.3 | -0.09 | -0.34 | 26.34 | 26.36 | 26.3 | 4271 |
| 1733787300 | 26.39 | -0.02 | -0.08 | 26.42 | 26.42 | 26.37 | 4418 |
| 1733528100 | 26.41 | 0.06 | 0.23 | 26.3505 | 26.49 | 26.3505 | 14552 |
| 1733441700 | 26.35 | -0.04 | -0.15 | 26.4 | 26.41 | 26.35 | 4870 |
| 1733355300 | 26.39 | 0.09 | 0.32 | 26.28 | 26.56 | 26.28 | 6032 |
| 1733268900 | 26.305 | -0.02 | -0.06 | 26.325 | 26.39 | 26.305 | 17944 |
| 1733182500 | 26.32 | 0.09 | 0.34 | 26.28 | 26.33 | 26.28 | 12915 |
| 1732917840 | 26.23 | 0.06 | 0.23 | 26.2499 | 26.2499 | 26.191 | 3458 |
| 1732750500 | 26.17 | 0.04 | 0.15 | 26.18 | 26.3 | 26.16 | 7643 |
| 1732664100 | 26.13 | -0.02 | -0.08 | 26.13 | 26.13 | 26.0505 | 4713 |
| 1732577700 | 26.15 | 0.2 | 0.77 | 26.23 | 26.23 | 26.0801 | 5092 |
| 1732318500 | 25.95 | -0.05 | -0.19 | 25.999 | 26.01 | 25.95 | 4674 |
| 1732232100 | 26 | 0.07 | 0.27 | 25.9465 | 26 | 25.9465 | 3419 |
| 1732145700 | 25.93 | -0.03 | -0.12 | 25.9893 | 26.14 | 25.93 | 21465 |
| 1732059300 | 25.96 | 0.04 | 0.16 | 25.985 | 26.12 | 25.96 | 3908 |
| 1731972900 | 25.9189 | -0.03 | -0.12 | 25.86 | 26 | 25.86 | 2465 |
| 1731713700 | 25.95 | -0.02 | -0.08 | 25.92 | 25.9995 | 25.85 | 2765 |
| 1731627300 | 25.97 | 0.03 | 0.12 | 25.999 | 26.16 | 25.97 | 22413 |
| 1731540900 | 25.9394 | 0.02 | 0.07 | 26 | 26.03 | 25.9 | 15867 |
| 1731454500 | 25.92 | -0.02 | -0.08 | 25.97 | 25.97 | 25.8408 | 5131 |
| 1731368100 | 25.94 | 0.01 | 0.04 | 25.94 | 25.97 | 25.94 | 13582 |
| 1731108900 | 25.9309 | 0.16 | 0.62 | 25.99 | 26.02 | 25.9 | 20226 |
| 1731022500 | 25.7713 | 0.16 | 0.61 | 25.735 | 25.81 | 25.72 | 10331 |
| 1730936100 | 25.615 | -0.33 | -1.25 | 25.6092 | 25.66 | 25.55 | 13372 |
| 1730849700 | 25.94 | -0.05 | -0.19 | 25.94 | 25.99 | 25.94 | 4299 |
| 1730763300 | 25.99 | 0.17 | 0.68 | 25.94 | 27.27 | 25.9 | 31286 |
