Hot Features
프리미엄
Invesco RAFI Strategic US ETF (IUS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3898 | -2.77904419116 | 50.01 | 50.4491 | 48.61 | 81413 | 49.96028902 | SP |
| 4 | -2.6198 | -5.11280249805 | 51.24 | 52.12 | 48.61 | 67063 | 50.88986616 | SP |
| 12 | -2.5188 | -4.92539940163 | 51.139 | 52.12 | 48.61 | 95308 | 50.82629611 | SP |
| 26 | 0.5402 | 1.12354409318 | 48.08 | 52.38 | 47.39 | 71736 | 50.79560555 | SP |
| 52 | 2.6502 | 5.76506417229 | 45.97 | 52.38 | 45.07 | 84907 | 48.6506844 | SP |
| 156 | 9.6902 | 24.8913434369 | 38.93 | 52.38 | 32.87 | 68012 | 43.26853458 | SP |
| 260 | 25.3702 | 109.119139785 | 23.25 | 52.38 | 18.25 | 47012 | 41.80710619 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 49.53 | -0.76 | -1.51 | 49.8396 | 50.01 | 49.125 | 72102 |
| 1741390500 | 50.29 | 0.42 | 0.84 | 49.85 | 50.4491 | 49.63 | 98565 |
| 1741304100 | 49.87 | -0.45 | -0.89 | 50.04 | 50.205 | 49.6101 | 52281 |
| 1741217700 | 50.32 | 0.47 | 0.94 | 49.8401 | 50.44 | 49.5512 | 50113 |
| 1741131300 | 49.85 | -0.74 | -1.46 | 50.01 | 50.41 | 49.74 | 134003 |
| 1741044900 | 50.59 | -0.65 | -1.27 | 51.35 | 51.5416 | 50.315 | 71976 |
| 1740785700 | 51.24 | 0.62 | 1.22 | 50.6601 | 51.29 | 50.475 | 105670 |
| 1740699300 | 50.62 | -0.31 | -0.61 | 51.11 | 51.25 | 50.57 | 124259 |
| 1740612900 | 50.93 | -0.31 | -0.60 | 51.2916 | 51.4 | 50.825 | 20070 |
| 1740526500 | 51.2397 | 0.04 | 0.08 | 51.39 | 51.39 | 50.896 | 39821 |
| 1740440100 | 51.2 | -0.02 | -0.04 | 51.29 | 51.48 | 51.16 | 50374 |
| 1740180900 | 51.22 | -0.72 | -1.39 | 51.92 | 51.92 | 51.1886 | 33913 |
| 1740094500 | 51.94 | -0.15 | -0.29 | 51.99 | 52.01 | 51.74 | 37796 |
| 1740008100 | 52.09 | 0.13 | 0.25 | 51.81 | 52.12 | 51.7527 | 107470 |
| 1739921700 | 51.96 | 0.19 | 0.37 | 51.745 | 51.96 | 51.7418 | 40402 |
| 1739576100 | 51.77 | 0.01 | 0.02 | 51.86 | 51.94 | 51.7437 | 33461 |
| 1739489700 | 51.76 | 0.55 | 1.07 | 51.41 | 51.81 | 51.35 | 46118 |
| 1739403300 | 51.21 | -0.23 | -0.45 | 51.175 | 51.38 | 51.105 | 53180 |
| 1739316900 | 51.44 | 0.13 | 0.25 | 51.24 | 51.45 | 51 | 102615 |
| 1739230500 | 51.31 | 0.34 | 0.67 | 51.3 | 51.31 | 51.118 | 50305 |
| 1738971300 | 50.97 | -0.48 | -0.93 | 51.415 | 51.44 | 50.94 | 78976 |
| 1738884900 | 51.45 | -0.12 | -0.23 | 51.76 | 51.76 | 51.1739 | 55489 |
| 1738798500 | 51.57 | 0.08 | 0.16 | 51.51 | 51.58 | 51.15 | 35112 |
| 1738712100 | 51.49 | 0.32 | 0.63 | 51.0913 | 51.5 | 51.09 | 974405 |
| 1738625700 | 51.1684 | -0.25 | -0.49 | 50.8 | 51.365 | 50.6 | 414279 |
| 1738366500 | 51.42 | -0.36 | -0.70 | 51.92 | 51.9654 | 51.34 | 69662 |
| 1738280100 | 51.78 | 0.24 | 0.47 | 51.67 | 51.9 | 51.4822 | 43408 |
| 1738193700 | 51.54 | -0.05 | -0.10 | 51.52 | 51.69 | 51.4409 | 75462 |
| 1738107300 | 51.59 | -0.04 | -0.08 | 51.57 | 51.7266 | 51.45 | 45348 |
| 1738020900 | 51.63 | 0.08 | 0.16 | 51.07 | 51.64 | 51.07 | 90863 |
| 1737761700 | 51.55 | 0.37 | 0.72 | 51.55 | 51.6571 | 51.4401 | 31777 |
| 1737675300 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1737588900 | 51.18 | -0.1 | -0.20 | 51.34 | 51.37 | 51.18 | 67628 |
| 1737502500 | 51.28 | 0.38 | 0.75 | 51.0879 | 51.2914 | 51.0879 | 118817 |
| 1737156900 | 50.9 | 0.37 | 0.73 | 50.95 | 51.03 | 50.815 | 52122 |
| 1737070500 | 50.53 | 0.02 | 0.04 | 50.52 | 50.59 | 50.34 | 46349 |
| 1736984100 | 50.51 | 0.61 | 1.22 | 50.45 | 50.6 | 50.31 | 261081 |
| 1736897700 | 49.9 | 0.23 | 0.46 | 49.96 | 50.01 | 49.52 | 253484 |
| 1736811300 | 49.67 | 0.33 | 0.67 | 49.09 | 49.67 | 49.09 | 66436 |
| 1736552100 | 49.34 | -0.51 | -1.02 | 49.6925 | 49.6925 | 49.2001 | 43469 |
| 1736379300 | 49.85 | -0.02 | -0.04 | 49.63 | 49.92 | 49.575 | 147109 |
| 1736292900 | 49.87 | -0.24 | -0.48 | 50.26 | 50.3 | 49.7152 | 71494 |
| 1736206500 | 50.11 | 0.15 | 0.30 | 50.17 | 50.5 | 50.01 | 52036 |
| 1735947300 | 49.96 | 0.42 | 0.85 | 49.6495 | 50.05 | 49.615 | 61861 |
| 1735860900 | 49.54 | -0.13 | -0.26 | 49.8496 | 50.0101 | 49.295 | 64548 |
| 1735688100 | 49.67 | 0.05 | 0.10 | 49.68 | 49.8903 | 49.51 | 57159 |
| 1735601700 | 49.62 | -0.54 | -1.08 | 49.81 | 49.83 | 49.31 | 67931 |
| 1735342500 | 50.16 | -0.38 | -0.75 | 50.35 | 50.4168 | 49.86 | 61779 |
| 1735256100 | 50.54 | 0.11 | 0.21 | 50.35 | 50.59 | 50.31 | 45032 |
| 1735077840 | 50.4349 | 0.4 | 0.81 | 50.13 | 50.4349 | 50.04 | 33320 |
| 1734996900 | 50.03 | 0.05 | 0.10 | 49.79 | 50.0644 | 49.5641 | 74056 |
| 1734737700 | 49.98 | 0.43 | 0.87 | 49.4158 | 50.35 | 49.4158 | 33575 |
| 1734651300 | 49.55 | -0.15 | -0.30 | 49.9902 | 50.045 | 49.5432 | 31898 |
| 1734564900 | 49.7 | -1.25 | -2.45 | 51.07 | 51.1324 | 49.7 | 109923 |
| 1734478500 | 50.95 | -0.31 | -0.60 | 51.139 | 51.1393 | 50.845 | 86273 |
| 1734392100 | 51.26 | -0.12 | -0.23 | 51.365 | 51.57 | 51.205 | 40722 |
| 1734132900 | 51.38 | -0.1 | -0.20 | 51.5 | 51.58 | 51.32 | 76860 |
| 1734046500 | 51.4836 | -0.27 | -0.51 | 51.6862 | 51.7338 | 51.4836 | 64146 |
| 1733960100 | 51.75 | 0.11 | 0.21 | 51.83 | 51.849 | 51.68 | 61451 |
