Hot Features
프리미엄
Invesco KBW High Dividend Yield Financial ETF Trust II (KBWD)
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 | -0.14 | -0.949152542373 | 14.75 | 14.94 | 14.57 | 194360 | 14.76580605 | SP |
| 4 | -0.8 | -5.19143413368 | 15.41 | 15.4299 | 14.405 | 296999 | 14.76592403 | SP |
| 12 | -0.61 | -4.00788436268 | 15.22 | 15.57 | 14.405 | 227744 | 15.01014116 | SP |
| 26 | -0.45 | -2.98804780876 | 15.06 | 16.38 | 14.34 | 181955 | 15.12561596 | SP |
| 52 | -1.29 | -8.11320754717 | 15.9 | 16.38 | 14.34 | 153062 | 15.16417463 | SP |
| 156 | -6.19 | -29.7596153846 | 20.8 | 21.12 | 13.04 | 123376 | 15.88777907 | SP |
| 260 | -7.36 | -33.5002275831 | 21.97 | 22.95 | 8.9503 | 133636 | 16.51088695 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 14.56 | -0.1 | -0.68 | 14.59 | 14.59 | 14.455 | 333934 |
| 1736292900 | 14.66 | -0.1 | -0.68 | 14.78 | 14.815 | 14.6 | 223030 |
| 1736206500 | 14.76 | -0.14 | -0.94 | 14.94 | 14.94 | 14.76 | 158685 |
| 1735947300 | 14.9 | 0.14 | 0.95 | 14.78 | 14.925 | 14.76 | 191549 |
| 1735860900 | 14.76 | 0.09 | 0.61 | 14.75 | 14.8282 | 14.6604 | 204177 |
| 1735688100 | 14.67 | 0.15 | 1.03 | 14.55 | 14.71 | 14.55 | 193164 |
| 1735601700 | 14.52 | -0.1 | -0.68 | 14.57 | 14.57 | 14.405 | 979824 |
| 1735342500 | 14.62 | -0.07 | -0.48 | 14.67 | 14.73 | 14.5599 | 237221 |
| 1735256100 | 14.69 | -0.02 | -0.14 | 14.68 | 14.73 | 14.6341 | 254842 |
| 1735077840 | 14.71 | 0.14 | 0.96 | 14.57 | 14.71 | 14.56 | 353395 |
| 1734996900 | 14.57 | -0.22 | -1.49 | 14.64 | 14.64 | 14.45 | 304552 |
| 1734737700 | 14.79 | 0.25 | 1.72 | 14.5 | 14.86 | 14.42 | 291457 |
| 1734651300 | 14.54 | -0.01 | -0.07 | 14.67 | 14.785 | 14.53 | 365676 |
| 1734564900 | 14.55 | -0.48 | -3.19 | 15.07 | 15.12 | 14.52 | 400885 |
| 1734478500 | 15.03 | -0.2 | -1.31 | 15.19 | 15.21 | 15.01 | 327828 |
| 1734392100 | 15.23 | -0.11 | -0.72 | 15.34 | 15.35 | 15.22 | 226956 |
| 1734132900 | 15.34 | 0 | 0.00 | 15.34 | 15.35 | 15.2101 | 305964 |
| 1734046500 | 15.34 | 0 | 0.00 | 15.33 | 15.42 | 15.33 | 186165 |
| 1733960100 | 15.34 | -0.04 | -0.26 | 15.41 | 15.4299 | 15.2901 | 140614 |
| 1733873700 | 15.38 | -0.01 | -0.06 | 15.37 | 15.43 | 15.26 | 211490 |
| 1733787300 | 15.39 | 0.01 | 0.07 | 15.41 | 15.48 | 15.37 | 172122 |
| 1733528100 | 15.38 | 0.11 | 0.72 | 15.31 | 15.39 | 15.29 | 452100 |
| 1733441700 | 15.27 | -0.07 | -0.46 | 15.32 | 15.37 | 15.265 | 185336 |
| 1733355300 | 15.34 | 0.03 | 0.20 | 15.34 | 15.34 | 15.26 | 115895 |
| 1733268900 | 15.31 | -0.15 | -0.97 | 15.48 | 15.48 | 15.26 | 178978 |
| 1733182500 | 15.46 | -0.05 | -0.32 | 15.53 | 15.53 | 15.35 | 171990 |
| 1732917840 | 15.51 | 0.04 | 0.26 | 15.55 | 15.57 | 15.48 | 85973 |
| 1732750500 | 15.47 | 0.05 | 0.32 | 15.44 | 15.56 | 15.44 | 104357 |
| 1732664100 | 15.42 | -0.05 | -0.32 | 15.47 | 15.47 | 15.3 | 115300 |
| 1732577700 | 15.47 | 0.1 | 0.65 | 15.42 | 15.57 | 15.42 | 132067 |
| 1732318500 | 15.37 | 0.17 | 1.12 | 15.26 | 15.37 | 15.2216 | 381550 |
| 1732232100 | 15.2 | 0.12 | 0.80 | 15.13 | 15.23 | 15.11 | 136953 |
| 1732145700 | 15.08 | -0.08 | -0.53 | 15.14 | 15.17 | 14.97 | 221966 |
| 1732059300 | 15.16 | 0.04 | 0.26 | 15.07 | 15.17 | 15.03 | 269331 |
| 1731972900 | 15.12 | -0.09 | -0.59 | 15.07 | 15.165 | 15.01 | 431192 |
| 1731713700 | 15.21 | 0.02 | 0.13 | 15.21 | 15.24 | 15.145 | 104457 |
| 1731627300 | 15.19 | -0.04 | -0.26 | 15.25 | 15.29 | 15.17 | 80290 |
| 1731540900 | 15.23 | 0.05 | 0.33 | 15.25 | 15.3361 | 15.1984 | 137905 |
| 1731454500 | 15.18 | -0.24 | -1.56 | 15.37 | 15.38 | 15.15 | 177430 |
| 1731368100 | 15.42 | 0.1 | 0.65 | 15.39 | 15.4499 | 15.35 | 176588 |
| 1731108900 | 15.32 | 0.04 | 0.26 | 15.3 | 15.3799 | 15.23 | 176160 |
| 1731022500 | 15.28 | 0.08 | 0.53 | 15.2 | 15.3937 | 15.2 | 213345 |
| 1730936100 | 15.2 | 0.51 | 3.47 | 15.03 | 15.2 | 14.9 | 510454 |
| 1730849700 | 14.69 | 0.12 | 0.82 | 14.6 | 14.69 | 14.5398 | 120500 |
| 1730763300 | 14.57 | -0.1 | -0.68 | 14.71 | 14.71 | 14.54 | 234136 |
| 1730500500 | 14.67 | -0.11 | -0.74 | 14.84 | 14.87 | 14.6379 | 212554 |
| 1730414100 | 14.78 | -0.12 | -0.81 | 14.9 | 14.9512 | 14.77 | 219183 |
| 1730327700 | 14.9 | 0.09 | 0.61 | 14.82 | 15 | 14.82 | 91805 |
| 1730241300 | 14.81 | -0.16 | -1.07 | 14.9 | 14.91 | 14.73 | 235958 |
| 1730154900 | 14.97 | 0.07 | 0.47 | 14.93 | 15 | 14.9088 | 110526 |
| 1729895700 | 14.9 | -0.12 | -0.80 | 15.08 | 15.0817 | 14.89 | 235907 |
| 1729809300 | 15.02 | 0.13 | 0.87 | 14.92 | 15.02 | 14.85 | 152308 |
| 1729722900 | 14.89 | -0.04 | -0.27 | 14.9 | 14.9302 | 14.75 | 136846 |
| 1729636500 | 14.93 | -0.08 | -0.53 | 15.02 | 15.02 | 14.915 | 122507 |
| 1729550100 | 15.01 | -0.35 | -2.28 | 15.23 | 15.23 | 15 | 173636 |
| 1729290900 | 15.36 | 0.03 | 0.20 | 15.38 | 15.38 | 15.317204 | 101962 |
| 1729204500 | 15.33 | -0.06 | -0.39 | 15.39 | 15.4 | 15.3 | 163587 |
| 1729118100 | 15.39 | 0.22 | 1.45 | 15.22 | 15.39 | 15.22 | 226985 |
| 1729031700 | 15.17 | 0.07 | 0.46 | 15.13 | 15.29 | 15.09 | 155081 |
| 1728945300 | 15.1 | 0.11 | 0.73 | 14.97 | 15.1 | 14.91 | 195807 |
| 1728686100 | 14.99 | 0.06 | 0.40 | 14.94 | 15.01 | 14.933 | 161311 |
| 1728599700 | 14.93 | 0.02 | 0.13 | 14.87 | 14.93 | 14.8 | 146062 |
| 1728513300 | 14.91 | 0.02 | 0.13 | 14.92 | 14.9601 | 14.8501 | 100331 |
