Hot Features
프리미엄
Invesco KBW Regional Banking ETF Trust II (KBWR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7153 | -2.89453256834 | 59.26 | 61.03 | 57.43 | 5686 | 59.54458965 | SP |
| 4 | -6.4153 | -10.0301751094 | 63.96 | 64.95 | 57.43 | 3506 | 60.49101487 | SP |
| 12 | -2.7853 | -4.61677440743 | 60.33 | 69.7499 | 57.08 | 5618 | 64.16438047 | SP |
| 26 | 8.8447 | 18.1616016427 | 48.7 | 69.7499 | 48.7 | 5327 | 59.88395184 | SP |
| 52 | 4.0147 | 7.49990659443 | 53.53 | 69.7499 | 46.02 | 5859 | 54.5875898 | SP |
| 156 | -11.8053 | -17.0227829849 | 69.35 | 70.1399 | 37.492 | 10505 | 52.22398302 | SP |
| 260 | 4.2547 | 7.98404954025 | 53.29 | 70.1399 | 26.64 | 10407 | 52.62849238 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478500 | 63.2176 | -1.66 | -2.56 | 63.5 | 63.5 | 62.9401 | 3143 |
| 1734392100 | 64.879999 | 0.56 | 0.87 | 64.26 | 64.95 | 64.26 | 5232 |
| 1734132900 | 64.319999 | -0.62 | -0.95 | 63.96 | 64.43 | 63.96 | 937 |
| 1734046500 | 64.94 | -0.65 | -0.99 | 64.995 | 65.12 | 64.67 | 1683 |
| 1733960100 | 65.59 | 0.46 | 0.71 | 65.65 | 66.321799 | 65.59 | 3602 |
| 1733873700 | 65.129999 | -0.09 | -0.14 | 66.069999 | 66.069999 | 65.06 | 4716 |
| 1733787300 | 65.22 | -0.71 | -1.08 | 66.15 | 66.15 | 65.22 | 1531 |
| 1733528100 | 65.93 | 0.19 | 0.29 | 65.9758 | 66.254999 | 65.68 | 3789 |
| 1733441700 | 65.739999 | -0.52 | -0.78 | 66.7757 | 66.7757 | 65.569999 | 2004 |
| 1733355300 | 66.26 | 0.15 | 0.23 | 66.18 | 66.26 | 65.65 | 3251 |
| 1733268900 | 66.11 | -0.57 | -0.85 | 66.456 | 66.815 | 65.84 | 3967 |
| 1733182500 | 66.6784 | -0.39 | -0.58 | 67.56 | 67.56 | 66.19 | 3406 |
| 1732917840 | 67.066 | -0.32 | -0.47 | 67.79 | 67.79 | 67.0061 | 839 |
| 1732750500 | 67.3847 | -0.19 | -0.29 | 68.27 | 68.4204 | 67.21 | 4206 |
| 1732664100 | 67.5794 | -0.71 | -1.04 | 67.95 | 68.2499 | 67.35 | 11751 |
| 1732577700 | 68.29 | 1.25 | 1.86 | 69.117416 | 69.7499 | 68.19 | 11007 |
| 1732318500 | 67.04 | 1.51 | 2.30 | 66.15 | 67.4 | 66.15 | 30031 |
| 1732232100 | 65.53 | 1.06 | 1.64 | 64.86 | 65.9414 | 64.86 | 5579 |
| 1732145700 | 64.474999 | -0.24 | -0.36 | 64.53 | 64.709999 | 63.82 | 27023 |
| 1732059300 | 64.709999 | -0.4 | -0.61 | 64.61 | 64.879999 | 64.4 | 5544 |
| 1731972900 | 65.11 | -0.14 | -0.21 | 65.629999 | 65.629999 | 65.019999 | 6764 |
| 1731713700 | 65.245 | 0.01 | 0.01 | 65.655699 | 65.655699 | 64.709999 | 3065 |
| 1731627300 | 65.239999 | -0.51 | -0.78 | 65.8 | 65.8 | 65.019999 | 5868 |
| 1731540900 | 65.75 | -0.5 | -0.75 | 66.64 | 67.4545 | 65.75 | 15439 |
| 1731454500 | 66.25 | -0.41 | -0.62 | 66.853899 | 67.099999 | 66.11 | 18077 |
| 1731368100 | 66.66 | 1.89 | 2.92 | 65.7 | 67.55 | 65.7 | 17522 |
| 1731108900 | 64.769999 | 0.46 | 0.72 | 64.2467 | 65.01 | 64.2467 | 7414 |
| 1731022500 | 64.31 | -2.32 | -3.48 | 65.405 | 65.665 | 62.02 | 2622 |
| 1730936100 | 66.629999 | 7.95 | 13.55 | 64.79 | 66.629999 | 64.5 | 19662 |
| 1730849700 | 58.68 | 1.05 | 1.82 | 58.3249 | 58.68 | 58.14 | 1449 |
| 1730763300 | 57.63 | -0.43 | -0.74 | 58 | 58 | 57.5 | 8266 |
| 1730500500 | 58.06 | -0.37 | -0.63 | 58.57 | 58.57 | 58 | 1509 |
| 1730414100 | 58.43 | -0.81 | -1.37 | 59.17 | 59.17 | 58.43 | 936 |
| 1730327700 | 59.24 | 0.52 | 0.89 | 58.72 | 60.2 | 58.72 | 1323 |
| 1730241300 | 58.7199 | -0.41 | -0.69 | 58.83 | 58.8528 | 58.46 | 3768 |
| 1730154900 | 59.1257 | 2.05 | 3.58 | 57.72 | 59.1805 | 57.72 | 924 |
| 1729895700 | 57.08 | -1.06 | -1.82 | 58.28 | 58.28 | 57.08 | 571 |
| 1729809300 | 58.1385 | 0.33 | 0.57 | 58.0664 | 58.1385 | 57.7015 | 1859 |
| 1729722900 | 57.8113 | -0.15 | -0.27 | 57.82 | 58.0299 | 57.265 | 5812 |
| 1729636500 | 57.965 | 0.55 | 0.96 | 57.43 | 57.965 | 57.21 | 5209 |
| 1729550100 | 57.4111 | -1.85 | -3.12 | 59.27 | 59.27 | 57.4111 | 784 |
| 1729290900 | 59.26 | -1.05 | -1.74 | 60.33 | 60.33 | 59.26 | 2205 |
| 1729204500 | 60.3109 | 0.68 | 1.14 | 59.8 | 60.446 | 59.8 | 4363 |
| 1729118100 | 59.63 | 0.71 | 1.21 | 59.29 | 60.01 | 59.1241 | 4975 |
| 1729031700 | 58.92 | 1.15 | 1.99 | 58.28 | 59.8593 | 58.28 | 3023 |
| 1728945300 | 57.77 | 0.14 | 0.24 | 57.78 | 58.29 | 57.44 | 2058 |
