Hot Features
프리미엄
Invesco ETF Trust Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.30685604068 | 114.06 | 114.91 | 110.03 | 25349 | 113.40733177 | SP |
| 4 | 7.27 | 6.78551428038 | 107.14 | 116.05 | 105.63 | 22844 | 112.58650986 | SP |
| 12 | 3.38 | 3.04422228227 | 111.03 | 117.6702 | 105.63 | 25274 | 113.01229109 | SP |
| 26 | 19.56 | 20.6220347918 | 94.85 | 117.6702 | 92.33 | 20687 | 108.56039856 | SP |
| 52 | 24.62 | 27.4195344693 | 89.79 | 117.6702 | 89.46 | 20283 | 102.20559347 | SP |
| 156 | 32.71 | 40.0367197062 | 81.7 | 117.6702 | 66.2201 | 37733 | 80.53664605 | SP |
| 260 | 46.81 | 69.2455621302 | 67.6 | 117.6702 | 44.95 | 75108 | 76.58294909 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 114.41 | -0.5 | -0.44 | 115.6327 | 115.6327 | 114.16 | 14678 |
| 1738884900 | 114.91 | 0.72 | 0.63 | 114.855 | 114.91 | 114.06 | 20628 |
| 1738798500 | 114.19 | 1.57 | 1.39 | 112.83 | 114.2 | 112.74 | 47450 |
| 1738712100 | 112.62 | 0.84 | 0.75 | 112.3237 | 112.831 | 112.13 | 22829 |
| 1738625700 | 111.78 | -0.58 | -0.52 | 110.06 | 112.2 | 110.03 | 21766 |
| 1738366500 | 112.36 | -1.29 | -1.14 | 114.06 | 114.1528 | 112.36 | 14074 |
| 1738280100 | 113.65 | 1.69 | 1.51 | 113.1 | 113.735 | 112.9901 | 8573 |
| 1738193700 | 111.96 | -0.02 | -0.02 | 111.98 | 112.48 | 111.5109 | 29356 |
| 1738107300 | 111.98 | 1.57 | 1.42 | 110.96 | 112.47 | 110.9506 | 38352 |
| 1738020900 | 110.41 | -5.18 | -4.48 | 111.51 | 111.625 | 109.51 | 21494 |
| 1737761700 | 115.59 | -0.15 | -0.13 | 116 | 116.05 | 115.238 | 22341 |
| 1737675300 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1737588900 | 115.74 | 0.88 | 0.77 | 115.65 | 115.84 | 115.45 | 20876 |
| 1737502500 | 114.86 | 2.1 | 1.86 | 114.26 | 114.9699 | 113.815 | 46713 |
| 1737156900 | 112.76 | 0.96 | 0.86 | 112.88 | 113.18 | 112.4041 | 13858 |
| 1737070500 | 111.8 | 0.77 | 0.69 | 111.26 | 112.335 | 111.26 | 14255 |
| 1736984100 | 111.03 | 2.29 | 2.11 | 111.04 | 111.23 | 110.51 | 25754 |
| 1736897700 | 108.74 | 1.79 | 1.67 | 108.08 | 109.04 | 107.68 | 14554 |
| 1736811300 | 106.95 | -0.04 | -0.04 | 105.63 | 106.95 | 105.63 | 11848 |
| 1736552100 | 106.99 | -2.11 | -1.93 | 107.14 | 107.4327 | 106.58 | 16474 |
| 1736379300 | 109.1 | 0.7 | 0.65 | 108.16 | 109.1 | 107.8082 | 18320 |
| 1736292900 | 108.4 | -1.89 | -1.71 | 110.4 | 110.4 | 107.9117 | 14592 |
| 1736206500 | 110.29 | 0.65 | 0.59 | 110.99 | 110.99 | 109.902 | 9781 |
| 1735947300 | 109.64 | 1.68 | 1.56 | 108.49 | 109.8129 | 108.48 | 11358 |
| 1735860900 | 107.96 | 0.35 | 0.33 | 107.7021 | 109.16 | 107.16 | 30303 |
| 1735688100 | 107.61 | -0.74 | -0.68 | 108.6 | 108.6 | 107.45 | 56023 |
| 1735601700 | 108.35 | -0.97 | -0.89 | 107.9044 | 108.8901 | 107.3851 | 20991 |
| 1735342500 | 109.32 | -1.63 | -1.47 | 110.125 | 110.125 | 108.69 | 16027 |
| 1735256100 | 110.95 | 0.05 | 0.05 | 110.46 | 111.03 | 110.2961 | 11701 |
| 1735077840 | 110.9 | 1.14 | 1.04 | 110.14 | 110.94 | 109.8212 | 26362 |
| 1734996900 | 109.76 | -0.22 | -0.20 | 109.65 | 109.9278 | 108.71 | 9979 |
| 1734737700 | 109.98 | 1.73 | 1.60 | 108.25 | 110.52 | 108.25 | 17657 |
| 1734651300 | 108.25 | 0.23 | 0.21 | 109.65 | 109.65 | 108.12 | 20377 |
| 1734564900 | 108.02 | -4.46 | -3.97 | 112.705 | 112.705 | 108.02 | 23285 |
| 1734478500 | 112.48 | -1.46 | -1.28 | 113.46 | 113.46 | 112.3 | 22860 |
| 1734392100 | 113.94 | 0.57 | 0.50 | 113.59 | 114.35 | 113.59 | 35507 |
| 1734132900 | 113.37 | -0.22 | -0.19 | 113.955 | 114.13 | 112.961 | 115551 |
| 1734046500 | 113.59 | -0.67 | -0.59 | 114.21 | 114.28 | 113.57 | 15657 |
| 1733960100 | 114.26 | 1.15 | 1.02 | 113.79 | 114.49 | 113.76 | 18864 |
| 1733873700 | 113.11 | -1.19 | -1.04 | 113.98 | 114.43 | 112.92 | 13412 |
| 1733787300 | 114.3 | -3.25 | -2.76 | 116.48 | 116.48 | 114.255 | 13852 |
| 1733528100 | 117.55 | 0.67 | 0.57 | 117.32 | 117.617 | 117.045 | 17035 |
| 1733441700 | 116.88 | -0.67 | -0.57 | 116.9318 | 117.6702 | 116.69 | 19296 |
| 1733355300 | 117.55 | 0.73 | 0.62 | 117.06 | 117.55 | 117 | 30487 |
| 1733268900 | 116.82 | 0.77 | 0.66 | 116.375 | 116.82 | 116.1296 | 31917 |
| 1733182500 | 116.05 | -0.69 | -0.59 | 116.93 | 116.93 | 115.95 | 27436 |
| 1732917840 | 116.74 | 0.87 | 0.75 | 116.34 | 116.9659 | 116.34 | 6315 |
| 1732750500 | 115.87 | -1.02 | -0.87 | 116.88 | 116.88 | 115.58 | 28079 |
| 1732664100 | 116.89 | 0.75 | 0.65 | 116.01 | 116.9199 | 116.01 | 117105 |
| 1732577700 | 116.14 | 0.39 | 0.34 | 116.68 | 116.825 | 115.63 | 56911 |
| 1732318500 | 115.75 | 1.45 | 1.27 | 114.775 | 115.85 | 114.76 | 20354 |
| 1732232100 | 114.3 | 1.66 | 1.47 | 113.43 | 114.63 | 112.92 | 27595 |
| 1732145700 | 112.64 | 0.3 | 0.27 | 112.1054 | 112.66 | 111.54 | 12506 |
| 1732059300 | 112.34 | 1.26 | 1.13 | 110.5144 | 112.34 | 110.395 | 11518 |
| 1731972900 | 111.08 | 0.34 | 0.31 | 110.95 | 111.515 | 110.61 | 8826 |
| 1731713700 | 110.74 | -0.84 | -0.75 | 111.03 | 111.03 | 110.3559 | 15751 |
| 1731627300 | 111.58 | -1.62 | -1.43 | 112.87 | 113.1495 | 111.4538 | 15386 |
| 1731540900 | 113.2 | -0.35 | -0.31 | 114.0401 | 114.195 | 113.06 | 15582 |
| 1731454500 | 113.55 | -0.79 | -0.69 | 113.85 | 114.1172 | 113.06 | 35446 |
| 1731368100 | 114.34 | 0.89 | 0.78 | 114.15 | 114.515 | 113.82 | 14398 |
| 1731108900 | 113.45 | 2.27 | 2.04 | 112.52 | 113.5108 | 112.47 | 10372 |
