Hot Features
프리미엄
Invesco ETF Trust Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 1.74556213018 | 101.4 | 103.5 | 100.73 | 26928 | 102.70907272 | SP |
| 4 | 2.61 | 2.59546539379 | 100.56 | 103.5 | 94.87 | 15638 | 100.15636981 | SP |
| 12 | 5.09 | 5.1896411093 | 98.08 | 103.5 | 89.93 | 15365 | 98.3995946 | SP |
| 26 | 4.53 | 4.59245742092 | 98.64 | 103.5 | 89.93 | 17057 | 96.98294544 | SP |
| 52 | 26.6 | 34.7394540943 | 76.57 | 103.5 | 72.6822 | 25279 | 87.81834986 | SP |
| 156 | 9.24 | 9.83711274353 | 93.93 | 103.5 | 66.2201 | 47387 | 81.04254318 | SP |
| 260 | 42 | 68.6611083865 | 61.17 | 103.5 | 44.95 | 83010 | 74.27829995 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727217300 | 103.17 | -0.09 | -0.09 | 103.5 | 103.5 | 102.5811 | 13622 |
| 1727130900 | 103.26 | 0.7 | 0.68 | 102.98 | 103.3725 | 102.91 | 8163 |
| 1726871700 | 102.56 | -0.29 | -0.28 | 102.38 | 102.7347 | 102.18 | 38446 |
| 1726785300 | 102.85 | 2.12 | 2.10 | 102.3601 | 102.85 | 102.22 | 66674 |
| 1726698900 | 100.73 | -0.34 | -0.34 | 101.4 | 102.2 | 100.73 | 7085 |
| 1726612500 | 101.07 | 0.24 | 0.24 | 100.99 | 101.431 | 100.81 | 7347 |
| 1726526100 | 100.83 | 0.66 | 0.66 | 100.15 | 100.83 | 100.15 | 6698 |
| 1726266900 | 100.17 | 1.16 | 1.17 | 99.38 | 100.35 | 99.38 | 9972 |
| 1726180500 | 99.01 | 1.46 | 1.50 | 97.73 | 99.16 | 97.73 | 8968 |
| 1726094100 | 97.55 | 1.49 | 1.55 | 96.23 | 97.65 | 94.878 | 10481 |
| 1726007700 | 96.06 | 0.16 | 0.17 | 96.27 | 96.27 | 95.41 | 11987 |
| 1725921300 | 95.9 | 0.9 | 0.95 | 95.76 | 96.405 | 95.4911 | 8802 |
| 1725662100 | 95 | -1.85 | -1.91 | 95.44 | 95.44 | 94.87 | 14329 |
| 1725575700 | 96.85 | -0.86 | -0.88 | 96.95 | 97.19 | 96.3819 | 12056 |
| 1725489300 | 97.71 | -0.04 | -0.04 | 97.48 | 97.99 | 97.42 | 13649 |
| 1725402900 | 97.75 | -3.33 | -3.30 | 100 | 100 | 97.45 | 28267 |
| 1725057300 | 101.0814 | 1.03 | 1.03 | 100.6 | 101.0814 | 99.7701 | 5497 |
| 1724970900 | 100.05 | 0.03 | 0.03 | 100.33 | 101.2199 | 100.042 | 7571 |
| 1724884500 | 100.02 | -0.77 | -0.76 | 100.56 | 100.95 | 99.63 | 7439 |
| 1724798100 | 100.79 | 0.48 | 0.48 | 100.03 | 100.79 | 99.78 | 10535 |
| 1724711700 | 100.31 | -0.96 | -0.95 | 101.42 | 101.42 | 100.26 | 10639 |
| 1724452500 | 101.27 | 1.32 | 1.32 | 100.81 | 101.27 | 100.81 | 8295 |
| 1724366100 | 99.95 | -0.88 | -0.87 | 101 | 101.06 | 99.95 | 10903 |
| 1724279700 | 100.83 | 1.28 | 1.29 | 100 | 100.83 | 99.93 | 12787 |
| 1724193300 | 99.55 | -0.44 | -0.44 | 99.93 | 100.26 | 99.2851 | 19533 |
| 1724106900 | 99.99 | 0.83 | 0.84 | 99.29 | 99.99 | 99.05 | 11763 |
| 1723847700 | 99.16 | -0.11 | -0.11 | 99.052 | 99.45 | 98.845 | 7942 |
| 1723761300 | 99.27 | 2.12 | 2.18 | 98.19 | 99.33 | 98.19 | 18619 |
| 1723674900 | 97.15 | 0.4 | 0.41 | 96.96 | 97.455 | 96.7618 | 7952 |
| 1723588500 | 96.75 | 1.25 | 1.31 | 96.08 | 96.75 | 95.925 | 7847 |
| 1723502100 | 95.5 | -0.46 | -0.48 | 96.09 | 96.09 | 95.33 | 9031 |
| 1723242900 | 95.96 | 0.47 | 0.49 | 95.33 | 96.0889 | 94.8401 | 10065 |
| 1723156500 | 95.49 | 2.97 | 3.21 | 93.77 | 95.53 | 93.2856 | 13382 |
| 1723070100 | 92.52 | -0.75 | -0.80 | 94.85 | 95.0787 | 92.33 | 9813 |
| 1722983700 | 93.27 | 1.37 | 1.49 | 92.55 | 94.75 | 92.534 | 32459 |
| 1722897300 | 91.9 | -1.74 | -1.86 | 90.5 | 92.4644 | 90.5 | 41243 |
| 1722638100 | 93.64 | -2.77 | -2.87 | 93.85 | 94.1408 | 92.7826 | 12655 |
| 1722551700 | 96.41 | -2.13 | -2.16 | 98.12 | 99.18 | 95.69 | 36976 |
| 1722465300 | 98.54 | 2.24 | 2.33 | 98.06 | 98.98 | 97.6721 | 34543 |
| 1722378900 | 96.3 | -0.42 | -0.43 | 97.1 | 97.1 | 96.0851 | 8349 |
| 1722292500 | 96.72 | -0.05 | -0.05 | 96.94 | 97.3 | 96.49 | 15965 |
| 1722033300 | 96.77 | 1.43 | 1.50 | 96.53 | 97.19 | 96.36 | 11287 |
| 1721946900 | 95.34 | -0.41 | -0.43 | 95.55 | 96.8001 | 95.1382 | 10553 |
| 1721860500 | 95.75 | -3.2 | -3.23 | 97.7142 | 97.7142 | 95.75 | 16249 |
| 1721774100 | 98.95 | -0.11 | -0.11 | 98.67 | 99.4101 | 98.67 | 13357 |
| 1721687700 | 99.055 | 1.68 | 1.72 | 98.15 | 99.11 | 97.79 | 14158 |
| 1721428500 | 97.38 | -0.61 | -0.62 | 97.85 | 97.85 | 97.27 | 8783 |
| 1721342100 | 97.99 | -0.47 | -0.48 | 98.88 | 99.39 | 97.5 | 20093 |
| 1721255700 | 98.46 | -3.19 | -3.14 | 100.2779 | 100.2779 | 98.4 | 7191 |
| 1721169300 | 101.65 | 1.15 | 1.14 | 100.67 | 101.655 | 100.67 | 9278 |
| 1721082900 | 100.5 | 0.16 | 0.16 | 100.71 | 101.0718 | 100.3501 | 5728 |
| 1720823700 | 100.34 | 0.86 | 0.86 | 99.87 | 100.99 | 99.87 | 59111 |
| 1720737300 | 99.48 | 0.21 | 0.21 | 99.83 | 99.85 | 99.19 | 13163 |
| 1720650900 | 99.27 | 0.63 | 0.64 | 98.88 | 99.27 | 98.54 | 8655 |
| 1720564500 | 98.64 | -0.32 | -0.32 | 99.13 | 99.2599 | 98.64 | 13518 |
| 1720478100 | 98.96 | 0.24 | 0.24 | 99.18 | 99.18 | 98.7042 | 9354 |
| 1720218900 | 98.72 | -0.03 | -0.03 | 98.65 | 98.74 | 98.4 | 10448 |
| 1720040640 | 98.75 | 0.69 | 0.70 | 98.08 | 98.75 | 98.08 | 5415 |
| 1719959700 | 98.06 | 0.6 | 0.62 | 97.06 | 98.06 | 97.06 | 13650 |
| 1719873300 | 97.46 | -0.4 | -0.41 | 98.15 | 98.4 | 97.1365 | 26015 |
| 1719614100 | 97.86 | -0.52 | -0.53 | 98.64 | 99.07 | 97.61 | 10943 |
| 1719527700 | 98.38 | 0.64 | 0.65 | 97.83 | 98.38 | 97.83 | 9347 |
| 1719441300 | 97.74 | -0.85 | -0.86 | 98.15 | 98.185 | 97.615 | 6264 |
| 1719354900 | 98.59 | 0.29 | 0.30 | 98.71 | 98.71 | 98.1001 | 8945 |
