Hot Features
프리미엄
Invesco KBW Premium Yield Equity REIT ETF Trust II (KBWY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.598120193677 | 17.555 | 17.725 | 17.22 | 145397 | 17.5283483 | SP |
| 4 | 0.14 | 0.808781051415 | 17.31 | 18.1 | 16.88 | 134240 | 17.48135461 | SP |
| 12 | -2.05 | -10.5128205128 | 19.5 | 20.2792 | 16.88 | 128438 | 18.29027017 | SP |
| 26 | -2.35 | -11.8686868687 | 19.8 | 21.858 | 16.88 | 109408 | 19.35196679 | SP |
| 52 | -0.25 | -1.41242937853 | 17.7 | 21.858 | 16.79 | 98481 | 18.76363329 | SP |
| 156 | -6.35 | -26.6806722689 | 23.8 | 25.9 | 15.93 | 105216 | 20.15628841 | SP |
| 260 | -12.89 | -42.4851680949 | 30.34 | 32.13 | 13.5 | 117750 | 20.96864917 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 17.45 | -0.13 | -0.74 | 17.57 | 17.57 | 17.32 | 131623 |
| 1738884900 | 17.58 | 0.02 | 0.11 | 17.62 | 17.698 | 17.49 | 96251 |
| 1738798500 | 17.56 | 0.05 | 0.29 | 17.53 | 17.65 | 17.42 | 90756 |
| 1738712100 | 17.51 | 0.08 | 0.46 | 17.45 | 17.545643 | 17.3 | 152863 |
| 1738625700 | 17.43 | -0.17 | -0.97 | 17.32 | 17.57 | 17.22 | 192805 |
| 1738366500 | 17.6 | -0.05 | -0.28 | 17.555 | 17.725 | 17.47 | 194311 |
| 1738280100 | 17.65 | 0.34 | 1.96 | 17.51 | 17.725 | 17.471 | 96936 |
| 1738193700 | 17.31 | -0.37 | -2.09 | 17.65 | 17.6646 | 17.23 | 155770 |
| 1738107300 | 17.68 | -0.29 | -1.61 | 17.93 | 17.97 | 17.65 | 128616 |
| 1738020900 | 17.97 | 0.33 | 1.87 | 17.66 | 18.1 | 17.64 | 94073 |
| 1737761700 | 17.64 | 0.12 | 0.68 | 17.51 | 17.71 | 17.45 | 81080 |
| 1737675300 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1737588900 | 17.52 | -0.33 | -1.85 | 17.85 | 17.85 | 17.5 | 101180 |
| 1737502500 | 17.85 | 0.1 | 0.54 | 17.72 | 17.8713 | 17.7 | 104396 |
| 1737156900 | 17.755 | -0.02 | -0.08 | 17.86 | 17.8994 | 17.71 | 77964 |
| 1737070500 | 17.77 | 0.23 | 1.31 | 17.54 | 17.775 | 17.52 | 85882 |
| 1736984100 | 17.54 | 0.18 | 1.04 | 17.72 | 17.8 | 17.52 | 106707 |
| 1736897700 | 17.36 | 0.15 | 0.87 | 17.29 | 17.375 | 17.21 | 94694 |
| 1736811300 | 17.21 | 0.17 | 1.00 | 16.96 | 17.2188 | 16.88 | 332775 |
| 1736552100 | 17.04 | -0.37 | -2.13 | 17.31 | 17.31 | 16.935 | 229261 |
| 1736379300 | 17.41 | -0.1 | -0.57 | 17.46 | 17.46 | 17.279 | 153029 |
| 1736292900 | 17.51 | -0.13 | -0.74 | 17.73 | 17.8057 | 17.4041 | 244585 |
| 1736206500 | 17.64 | -0.31 | -1.73 | 17.97 | 17.97 | 17.64 | 93508 |
| 1735947300 | 17.95 | 0.22 | 1.24 | 17.79 | 17.9695 | 17.7101 | 83891 |
| 1735860900 | 17.73 | -0.18 | -1.01 | 17.99 | 17.99 | 17.645 | 99838 |
| 1735688100 | 17.91 | 0.2 | 1.13 | 17.87 | 17.9862 | 17.73 | 131893 |
| 1735601700 | 17.71 | -0.07 | -0.39 | 17.68 | 17.7442 | 17.47 | 167641 |
| 1735342500 | 17.78 | -0.31 | -1.71 | 18 | 18.0781 | 17.72 | 300918 |
| 1735256100 | 18.09 | -0.01 | -0.06 | 18.01 | 18.1674 | 17.95 | 104551 |
| 1735077840 | 18.1 | 0.2 | 1.12 | 17.89 | 18.1 | 17.85 | 57374 |
| 1734996900 | 17.9 | -0.35 | -1.92 | 18.08 | 18.08 | 17.73 | 351890 |
| 1734737700 | 18.25 | 0.19 | 1.05 | 17.94 | 18.385 | 17.8401 | 113171 |
| 1734651300 | 18.06 | -0.25 | -1.37 | 18.41 | 18.52 | 18.06 | 157368 |
| 1734564900 | 18.31 | -0.84 | -4.39 | 19.18 | 19.27 | 18.27 | 227423 |
| 1734478500 | 19.15 | 0.02 | 0.10 | 19.1 | 19.23 | 19.05 | 80543 |
| 1734392100 | 19.13 | -0.12 | -0.62 | 19.24 | 19.2989 | 19.1189 | 108077 |
| 1734132900 | 19.25 | 0.04 | 0.21 | 19.21 | 19.25 | 19.04 | 121906 |
| 1734046500 | 19.21 | -0.05 | -0.26 | 19.24 | 19.38 | 19.1889 | 100412 |
| 1733960100 | 19.26 | -0.14 | -0.72 | 19.4599 | 19.49 | 19.2 | 92854 |
| 1733873700 | 19.4 | -0.18 | -0.92 | 19.58 | 19.6 | 19.3399 | 69433 |
| 1733787300 | 19.58 | 0.13 | 0.67 | 19.57 | 19.7201 | 19.56 | 68712 |
| 1733528100 | 19.45 | -0.11 | -0.56 | 19.67 | 19.67 | 19.38 | 96554 |
| 1733441700 | 19.56 | -0.14 | -0.71 | 19.62 | 19.62 | 19.44 | 75504 |
| 1733355300 | 19.7 | 0.06 | 0.31 | 19.67 | 19.7 | 19.53 | 154013 |
| 1733268900 | 19.64 | -0.18 | -0.91 | 19.84 | 19.87 | 19.56 | 228935 |
| 1733182500 | 19.82 | -0.19 | -0.95 | 20.01 | 20.01 | 19.74 | 96399 |
| 1732917840 | 20.01 | -0.07 | -0.35 | 20.13 | 20.215 | 19.99 | 46100 |
| 1732750500 | 20.08 | 0.05 | 0.25 | 20.16 | 20.2792 | 20.0693 | 83049 |
| 1732664100 | 20.03 | 0.04 | 0.20 | 20 | 20.05 | 19.88 | 58318 |
| 1732577700 | 19.99 | 0.27 | 1.37 | 19.86 | 20.14 | 19.85 | 84781 |
| 1732318500 | 19.72 | 0.09 | 0.46 | 19.71 | 19.77 | 19.665 | 55107 |
| 1732232100 | 19.63 | 0.21 | 1.08 | 19.48 | 19.675 | 19.43 | 98577 |
| 1732145700 | 19.42 | -0.07 | -0.36 | 19.44 | 19.45 | 19.27 | 71453 |
| 1732059300 | 19.49 | 0.15 | 0.78 | 19.27 | 19.5 | 19.14 | 201494 |
| 1731972900 | 19.34 | -0.08 | -0.41 | 19.3 | 19.39 | 19.1633 | 177016 |
| 1731713700 | 19.42 | -0.01 | -0.05 | 19.5 | 19.5425 | 19.32 | 136333 |
| 1731627300 | 19.43 | -0.31 | -1.57 | 19.76 | 19.7899 | 19.405 | 170438 |
| 1731540900 | 19.74 | -0.09 | -0.45 | 20.03 | 20.045 | 19.69 | 80595 |
| 1731454500 | 19.83 | -0.32 | -1.59 | 20.1 | 20.12 | 19.775 | 93501 |
| 1731368100 | 20.15 | -0.06 | -0.30 | 20.3 | 20.36 | 20.1347 | 65222 |
| 1731108900 | 20.21 | 0.12 | 0.60 | 20.18 | 20.33 | 20.1071 | 107758 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
