Hot Features
프리미엄
Invesco KBW Bank ETF Trust II (KBWB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.81 | -4.11179397132 | 68.34 | 68.34 | 64.13 | 2771311 | 65.62003994 | SP |
| 4 | -4.03 | -5.79355951696 | 69.56 | 71.78 | 64.13 | 1576910 | 68.02608004 | SP |
| 12 | 7.03 | 12.0170940171 | 58.5 | 71.78 | 56.7 | 1193401 | 66.19523668 | SP |
| 26 | 12.8 | 24.2746064859 | 52.73 | 71.78 | 51.67 | 1028170 | 61.67060061 | SP |
| 52 | 16.55 | 33.7893017558 | 48.98 | 71.78 | 46.53 | 901193 | 56.90239998 | SP |
| 156 | 0.236 | 0.361442092688 | 65.294 | 76.4683 | 36.19 | 1150551 | 53.35374353 | SP |
| 260 | 6.77 | 11.5214431586 | 58.76 | 76.4683 | 28.38 | 1122747 | 54.40261302 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 65.53 | 1.32 | 2.06 | 64.11 | 65.935 | 64.11 | 2843574 |
| 1734651300 | 64.209999 | -0.01 | -0.02 | 65.25 | 65.75 | 64.144999 | 3356975 |
| 1734564900 | 64.22 | -2.86 | -4.26 | 67.2 | 67.455 | 64.129999 | 4667666 |
| 1734478500 | 67.08 | -1 | -1.47 | 67.83 | 67.83 | 66.79 | 1760860 |
| 1734392100 | 68.08 | 0.27 | 0.40 | 67.66 | 68.175 | 67.465 | 2849901 |
| 1734132900 | 67.81 | -0.29 | -0.43 | 68.1 | 68.22 | 67.54 | 901041 |
| 1734046500 | 68.1 | -0.35 | -0.51 | 68.57 | 68.75 | 68.06 | 540223 |
| 1733960100 | 68.45 | -0.1 | -0.15 | 69.08 | 69.08 | 68.35 | 844698 |
| 1733873700 | 68.55 | -0.31 | -0.45 | 68.79 | 69.33 | 68.3 | 2006241 |
| 1733787300 | 68.86 | -0.92 | -1.32 | 70.11 | 70.11 | 68.815 | 1161913 |
| 1733528100 | 69.78 | 0.03 | 0.04 | 69.845 | 70.17 | 69.27 | 500008 |
| 1733441700 | 69.75 | 0.4 | 0.58 | 69.58 | 70.3 | 69.7 | 2529126 |
| 1733355300 | 69.35 | -0.4 | -0.57 | 69.71 | 69.78 | 69 | 803419 |
| 1733268900 | 69.75 | -0.46 | -0.66 | 70.61 | 70.69 | 69.65 | 1040332 |
| 1733182500 | 70.21 | -0.82 | -1.15 | 71.31 | 71.31 | 70.02 | 1364384 |
| 1732917840 | 71.03 | -0.02 | -0.03 | 71.48 | 71.61 | 70.86 | 503730 |
| 1732750500 | 71.05 | -0.05 | -0.07 | 71.41 | 71.63 | 70.835 | 592866 |
| 1732664100 | 71.1 | -0.23 | -0.32 | 71.19 | 71.26 | 70.58 | 663480 |
| 1732577700 | 71.33 | 0.72 | 1.02 | 71.29 | 71.78 | 71.16 | 1858171 |
| 1732318500 | 70.61 | 1.07 | 1.54 | 69.78 | 70.67 | 69.51 | 1471397 |
| 1732232100 | 69.54 | 1.08 | 1.58 | 68.85 | 69.98 | 68.85 | 1696089 |
| 1732145700 | 68.46 | -0.16 | -0.23 | 69.01 | 69.03 | 68.105 | 649550 |
| 1732059300 | 68.62 | -0.62 | -0.90 | 68.455 | 69.0279 | 68.39 | 1029403 |
| 1731972900 | 69.24 | -0.02 | -0.03 | 69.47 | 69.49 | 68.92 | 567462 |
| 1731713700 | 69.26 | 0.58 | 0.84 | 69.1 | 69.37 | 68.6803 | 840856 |
| 1731627300 | 68.68 | -0.19 | -0.28 | 69.085 | 69.34 | 68.48 | 638569 |
| 1731540900 | 68.87 | -0.01 | -0.01 | 69.155 | 70.01 | 68.79 | 858297 |
| 1731454500 | 68.88 | -0.42 | -0.61 | 69.17 | 69.56 | 68.66 | 1216246 |
| 1731368100 | 69.3 | 1.6 | 2.36 | 68.78 | 69.615 | 68.69 | 1345086 |
| 1731108900 | 67.7 | 0.31 | 0.46 | 67.62 | 68.135 | 67.23 | 1868506 |
| 1731022500 | 67.39 | -1.88 | -2.71 | 68.46 | 68.61 | 67.13 | 5384631 |
| 1730936100 | 69.27 | 6.67 | 10.65 | 68.04 | 69.3 | 67.47 | 3408764 |
| 1730849700 | 62.6 | 0.86 | 1.39 | 62 | 62.69 | 61.93 | 333565 |
| 1730763300 | 61.74 | -0.6 | -0.96 | 62.19 | 62.3 | 61.555 | 2545592 |
| 1730500500 | 62.34 | -0.19 | -0.30 | 62.63 | 63.3 | 62.315 | 358366 |
| 1730414100 | 62.53 | -0.68 | -1.08 | 63.16 | 63.46 | 62.51 | 1329092 |
| 1730327700 | 63.21 | 0.22 | 0.35 | 63.01 | 63.91 | 63 | 357161 |
| 1730241300 | 62.99 | -0.23 | -0.36 | 63.2 | 63.39 | 62.89 | 305241 |
| 1730154900 | 63.22 | 1.33 | 2.15 | 62.32 | 63.37 | 62.32 | 402225 |
| 1729895700 | 61.89 | -0.83 | -1.32 | 63.25 | 63.39 | 61.75 | 316986 |
| 1729809300 | 62.72 | 0.38 | 0.61 | 62.52 | 62.785 | 62.13 | 327057 |
| 1729722900 | 62.34 | 0.19 | 0.31 | 62.06 | 62.61 | 61.85 | 777253 |
| 1729636500 | 62.15 | 0.43 | 0.70 | 61.8769 | 62.305 | 61.48 | 856631 |
| 1729550100 | 61.72 | -1.09 | -1.74 | 62.63 | 62.83 | 61.61 | 588740 |
| 1729290900 | 62.81 | -0.2 | -0.32 | 62.91 | 63.02 | 62.44 | 436655 |
| 1729204500 | 63.01 | 0.07 | 0.11 | 63.22 | 63.385 | 62.59 | 513457 |
| 1729118100 | 62.94 | 1.06 | 1.71 | 62.42 | 63.385 | 62.4 | 1007216 |
| 1729031700 | 61.88 | 0.19 | 0.31 | 62.41 | 62.88 | 61.78 | 1302482 |
| 1728945300 | 61.69 | 0.61 | 1.00 | 61.15 | 61.845 | 60.86 | 1394641 |
| 1728686100 | 61.08 | 1.79 | 3.02 | 60.7 | 61.38 | 60.58 | 1497625 |
| 1728599700 | 59.29 | -0.14 | -0.24 | 59.38 | 59.52 | 58.95 | 938906 |
| 1728513300 | 59.43 | 0.72 | 1.23 | 58.73 | 59.59 | 58.55 | 599721 |
| 1728426900 | 58.71 | 0.01 | 0.02 | 58.81 | 58.935 | 58.5 | 379712 |
| 1728340500 | 58.7 | -0.06 | -0.09 | 58.6 | 59.05 | 58.23 | 992266 |
| 1728081300 | 58.755 | 1.5 | 2.61 | 58.26 | 58.83 | 58.01 | 551231 |
| 1727994900 | 57.26 | -0.21 | -0.37 | 57.15 | 57.3425 | 56.7 | 312791 |
| 1727908500 | 57.47 | -0.03 | -0.05 | 57.52 | 58.1 | 57.3 | 316396 |
| 1727822100 | 57.5 | -1.11 | -1.89 | 58.28 | 58.28 | 57.11 | 608753 |
| 1727735520 | 58.61 | 0.36 | 0.62 | 58.02 | 58.67 | 57.86 | 297675 |
| 1727476500 | 58.25 | 0.07 | 0.12 | 58.5 | 58.805 | 58 | 375796 |
| 1727390100 | 58.18 | 0.72 | 1.25 | 57.89 | 58.375 | 57.48 | 1957897 |
| 1727303700 | 57.46 | -0.59 | -1.02 | 58.09 | 58.12 | 57.33 | 650951 |
| 1727217300 | 58.05 | -0.41 | -0.70 | 58.46 | 58.66 | 57.71 | 513612 |
| 1727130900 | 58.46 | -0.72 | -1.22 | 59.01 | 59.09 | 58.32 | 564521 |
