Invesco KBW Regional Ban... Historical Data - KBWR

기업명	Etf 심볼	시장	주식 타입
Invesco KBW Regional Banking ETF Trust II	KBWR	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.0985	0.19%	51.43	05:30:00

개장가	저가	고가	종가	전일 종가
51.55	51.2501	52.00	51.43	51.3315

KBWR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	49.53	52.00	49.53	50.90	2,613	1.90	3.84%
1개월	47.05	52.00	46.65	49.60	3,730	4.38	9.31%
3개월	49.64	52.00	46.44	49.27	4,382	1.79	3.61%
6개월	46.96	56.495	46.04	50.95	9,870	4.47	9.52%
1년	38.91	56.495	38.91	47.63	10,774	12.52	32.18%
3년	65.22	70.1399	37.492	53.28	11,183	-13.79	-21.14%
5년	50.04	70.1399	26.64	52.13	10,456	1.39	2.78%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	51.3315	0.62	1.23%	51.31	51.345	51.08	2,670
14 5월(5) 2024	50.71	-0.26	-0.50%	51.04	51.53	50.71	1,107
11 5월(5) 2024	50.965	0.09	0.17%	50.99	51.05	50.965	229
10 5월(5) 2024	50.88	0.23	0.45%	50.50	51.0459	50.50	5,539
09 5월(5) 2024	50.65	0.23	0.46%	49.53	50.75	49.53	3,520
08 5월(5) 2024	50.42	-0.16	-0.32%	50.59	51.06	50.40	2,771
07 5월(5) 2024	50.58	0.25	0.51%	50.85	50.99	50.54	11,057
04 5월(5) 2024	50.325	0.69	1.38%	50.66	50.66	50.19	10,862
03 5월(5) 2024	49.64	0.78	1.60%	48.95	49.79	48.95	4,583
02 5월(5) 2024	48.86	1.20	2.52%	47.76	49.83	47.76	3,050
01 5월(5) 2024	47.66	-1.04	-2.14%	48.09	48.4215	47.66	4,491
30 4월(4) 2024	48.70	-0.25	-0.51%	49.33	49.33	48.70	2,196
27 4월(4) 2024	48.95	-0.27	-0.55%	48.95	48.95	48.95	1,185
26 4월(4) 2024	49.22	-0.90	-1.80%	48.96	49.46	48.96	2,290
25 4월(4) 2024	50.12	0.97	1.97%	49.08	50.12	49.00	342
24 4월(4) 2024	49.15	0.03	0.07%	48.69	49.76	48.69	4,051
23 4월(4) 2024	49.1177	0.84	1.75%	48.52	49.42	48.16	3,109
20 4월(4) 2024	48.2745	1.29	2.76%	46.82	48.2745	46.82	8,429
19 4월(4) 2024	46.98	0.30	0.65%	46.74	46.98	46.74	703
18 4월(4) 2024	46.6765	0.01	0.03%	47.05	47.135	46.65	2,411
17 4월(4) 2024	46.6647	-0.61	-1.28%	46.60	46.925	46.44	3,258
16 4월(4) 2024	47.27	-0.04	-0.08%	47.67	47.67	46.85	6,124