Invesco KBW Bank ETF Tru... Historical Data - KBWB

기업명	Etf 심볼	시장	주식 타입
Invesco KBW Bank ETF Trust II	KBWB	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.35	-0.63%	54.98	07:34:30

개장가	저가	고가	종가	전일 종가
55.21	54.95	55.39	54.98	55.33

KBWB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.69	55.44	53.60	54.77	518,841	1.29	2.40%
1개월	50.07	55.44	49.99	52.91	613,627	4.91	9.81%
3개월	49.07	55.44	48.73	51.48	684,754	5.91	12.04%
6개월	42.42	55.44	41.982	48.92	871,889	12.56	29.61%
1년	38.44	55.44	36.505	44.57	998,542	16.54	43.03%
3년	68.70	76.4683	36.19	55.56	1,288,476	-13.72	-19.97%
5년	49.73	76.4683	28.38	53.49	1,062,385	5.25	10.56%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	55.33	0.59	1.08%	55.08	55.44	54.97	824,804
15 5월(5) 2024	54.74	0.49	0.90%	54.45	54.865	54.34	661,832
14 5월(5) 2024	54.25	-0.22	-0.40%	54.65	54.82	54.22	292,353
11 5월(5) 2024	54.47	0.16	0.29%	54.48	54.66	54.35	496,312
10 5월(5) 2024	54.31	0.50	0.93%	53.69	54.33	53.60	318,905
09 5월(5) 2024	53.81	0.40	0.75%	53.22	53.905	53.08	784,174
08 5월(5) 2024	53.41	-0.10	-0.19%	53.65	53.8498	53.35	639,048
07 5월(5) 2024	53.51	0.54	1.02%	53.37	53.56	53.12	573,896
04 5월(5) 2024	52.97	0.44	0.84%	53.08	53.37	52.87	901,905
03 5월(5) 2024	52.53	0.30	0.57%	52.73	52.86	52.12	378,488
02 5월(5) 2024	52.23	0.34	0.66%	52.05	53.03	51.925	909,142
01 5월(5) 2024	51.89	-0.71	-1.35%	52.26	52.58	51.89	380,336
30 4월(4) 2024	52.60	-0.01	-0.02%	52.67	52.91	52.45	513,413
27 4월(4) 2024	52.61	0.12	0.23%	52.38	53.05	52.37	421,501
26 4월(4) 2024	52.49	-0.57	-1.07%	52.64	53.08	52.07	369,385
25 4월(4) 2024	53.06	0.20	0.38%	52.62	53.14	52.42	406,699
24 4월(4) 2024	52.86	0.54	1.03%	52.35	53.0799	52.25	563,988
23 4월(4) 2024	52.32	1.03	2.01%	51.39	52.465	51.30	827,051
20 4월(4) 2024	51.29	0.99	1.97%	50.41	51.46	50.41	1,020,688
19 4월(4) 2024	50.30	0.37	0.74%	50.07	50.8002	49.99	988,615
18 4월(4) 2024	49.93	0.35	0.71%	49.89	50.37	49.625	1,058,685
17 4월(4) 2024	49.58	-0.81	-1.61%	50.38	50.43	49.32	2,023,847