Invesco KBW Regional Banking ETF Trust II【KBWR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Invesco KBW Regional Banking ETF Trust II (KBWR)
Invesco KBW Regional Banking ETF Trust II (KBWR) 과거

Invesco KBW Regional Banking ETF Trust II (KBWR)

56.635

0.5207

(0.93%)

마감 18 3월 5:00AM

56.67

0.035

(0.06%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3733	0.663506435106	56.2617	56.67	54.1954	2822	54.94840072	SP
4	-6.0821	-9.69767415904	62.7171	63.465	54.1954	2093	58.08016929	SP
12	-2.705	-4.55847657567	59.34	64.8	54.1954	2492	59.86774336	SP
26	-0.315	-0.553116769096	56.95	69.7499	54.1954	4054	62.09680519	SP
52	8.565	17.8177657583	48.07	69.7499	46.02	4459	56.59558242	SP
156	-8.275	-12.7484208905	64.91	69.7499	37.492	9783	51.11161055	SP
260	23.845	72.7203415676	32.79	70.1399	26.64	10316	52.81185032	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742250900	56.635	0.52	0.93	56.28	56.67	56.28	798
1741991700	56.1143	1.47	2.69	55.48	56.1143	55.47	1479
1741905300	54.6426	-0.4	-0.72	55.23	55.23	54.4833	1832
1741818900	55.04	0.48	0.88	54.56	55.04	54.46	1155
1741732500	54.56	-0.46	-0.84	55.59	55.59	54.1954	4279
1741646100	55.0215	-2.06	-3.61	56.2617	56.33	54.8	5363
1741390500	57.08	-0.23	-0.40	56.6	57.4995	56.58	1253
1741304100	57.31	-0.6	-1.04	57.175	57.3886	56.61	2394
1741217700	57.91	-0.47	-0.81	58	58.378	57.8	1451
1741131300	58.38	-1.91	-3.17	59.09	59.385	57.7801	4400
1741044900	60.2938	-0.64	-1.06	61.29	61.765	60.2938	1264
1740785700	60.9378	0.59	0.98	60.9952	60.9952	60.61	4660
1740699300	60.3443	0.19	0.31	60.2	60.5135	60.2	779
1740612900	60.1557	-0.07	-0.12	60.1557	60.1557	60.1557	323
1740526500	60.23	0.11	0.18	60.2	60.585	60.121	3409
1740440100	60.1226	-0.33	-0.54	60.6236	60.6236	60.1226	849
1740180900	60.45	-1.71	-2.75	62.44	62.44	60.45	1776
1740094500	62.1585	-0.9	-1.42	61.9	62.1585	61.9	1404
1740008100	63.055	-0.26	-0.41	63.01	63.055	63	815
1739921700	63.3152	0.46	0.74	62.7171	63.465	62.7171	880
1739576100	62.8504	-0.15	-0.24	63.59	63.7014	62.7349	2180
1739489700	62.9994	0.34	0.54	62.69	62.9994	62.66	874
1739403300	62.6628	-1.66	-2.58	63.0658	63.0658	62.6628	1141
1739316900	64.319999	1.29	2.05	62.78	64.319999	62.78	639
1739230500	63.03	-0.94	-1.47	64.15	64.15	63.03	1925
1738971300	63.97	-0.69	-1.07	64.8	64.8	63.62	1093
1738884900	64.6636	0.73	1.14	64.349999	64.6636	64.349999	560
1738798500	63.9356	0.7	1.10	63.51	64.12	62.9682	1849
1738712100	63.2376	1.31	2.12	62.29	63.32	62.29	2797
1738625700	61.9227	-1.25	-1.98	61.155	62.5235	60.9	2746
1738366500	63.175	0.06	0.10	63.3	63.7768	63.175	536
1738280100	63.11	0.35	0.56	63.21	63.8574	63.11	2762
1738193700	62.7577	-0.21	-0.34	62.72	63.03	62.2901	2286
1738107300	62.97	-0.02	-0.03	63.03	63.3	62.4834	1835
1738020900	62.9882	0.77	1.24	62.785	62.9882	62.785	324
1737761700	62.2158	0.02	0.03	61.87	62.5533	61.87	1899
1737675300	62.2	0	0.00	62.2	62.2	62.2	0
1737588900	62.2	-0.93	-1.47	62.84	62.84	61.98	1794
1737502500	63.13	1.06	1.71	62.8498	63.3213	62.6001	2939
1737156900	62.07	0.74	1.21	61.73	62.155	61.73	1525
1737070500	61.3275	-0.56	-0.91	61.77	61.77	60.85	1934
1736984100	61.89	1.4	2.32	62.46	62.685	61.64	2605
1736897700	60.4878	2.06	3.52	59.13	60.5086	59.13	3737
1736811300	58.43	0.89	1.54	57.16	58.43	57.13	11216
1736552100	57.5447	-1.86	-3.14	58.49	58.49	57.19	6929
1736379300	59.4083	0.05	0.08	59.4559	59.4559	59.4083	728
1736292900	59.36	-0.52	-0.87	60.19	60.19	58.64	14528
1736206500	59.88	-0.11	-0.18	59.99	61.03	59.88	5035
1735947300	59.99	0.96	1.63	59.26	60.04	58.8684	2452
1735860900	59.03	-0.76	-1.27	59.1968	59.4003	58.96	535
1735688100	59.79	-0.28	-0.47	60.13	60.13	59.79	1754
1735601700	60.07	0.14	0.23	59.51	60.07	59.31	3057
1735342500	59.93	-1.15	-1.88	60.9911	60.9911	59.75	2030
1735256100	61.08	1.11	1.85	60.25	61.12	60	2310
1735077840	59.9704	-0.04	-0.06	60.09	60.4988	59.8201	1327
1734996900	60.0067	-0.11	-0.19	59.34	60.225	59.34	2895
1734737700	60.12	0.77	1.30	59.35	60.7959	59.35	3229
1734651300	59.3459	-0.56	-0.94	60.185	60.185	59.3459	2089
1734564900	59.91	-3.31	-5.23	63.3031	64.057599	59.91	8324

Invesco KBW Regional Ban...

Drewex Sa W Upadlosci Uk...

Melbourne It (PK)

Canada Jetlines

BMO Ultra Shortterm US (GM)

SSGA SPDR ETFS Europe I (PK)

Reven Housing REIT

Topdanmark AS (PK)

ShaMaran Petroleum

Medibank Private (PK)

Highlander Silver (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관