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 | -4.2871 | -4.15698632794 | 103.13 | 104.5652 | 95.94 | 33975 | 99.40502584 | SP |
| 4 | -13.6182 | -12.1092537775 | 112.4611 | 116.13 | 95.94 | 26252 | 106.12490642 | SP |
| 12 | -13.8621 | -12.2994543277 | 112.705 | 116.13 | 95.94 | 23140 | 109.22687214 | SP |
| 26 | 1.1129 | 1.13874961629 | 97.73 | 117.6702 | 95.94 | 23347 | 109.31142559 | SP |
| 52 | 3.1929 | 3.33810768427 | 95.65 | 117.6702 | 90.5 | 19892 | 103.90504104 | SP |
| 156 | 23.5729 | 31.3177892919 | 75.27 | 117.6702 | 66.2201 | 35884 | 81.19183443 | SP |
| 260 | 45.7629 | 86.2149585531 | 53.08 | 117.6702 | 44.95 | 70773 | 77.73971333 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 97.83 | 0.72 | 0.74 | 97.16 | 99.055 | 96.8118 | 54647 |
| 1741646100 | 97.11 | -3.56 | -3.54 | 98.345 | 98.65 | 95.94 | 42454 |
| 1741390500 | 100.67 | 0.4 | 0.40 | 100.09 | 100.8416 | 97.76 | 28988 |
| 1741304100 | 100.27 | -3.99 | -3.83 | 102.31 | 103.14 | 100.05 | 22154 |
| 1741217700 | 104.26 | 1.17 | 1.13 | 103.13 | 104.5652 | 102.2701 | 25758 |
| 1741131300 | 103.09 | -1.98 | -1.88 | 103.55 | 105.07 | 101.0909 | 24292 |
| 1741044900 | 105.07 | -2.39 | -2.22 | 108.44 | 108.44 | 104.49 | 19181 |
| 1740785700 | 107.46 | 1.81 | 1.71 | 105.27 | 107.46 | 105.27 | 21608 |
| 1740699300 | 105.65 | -2.07 | -1.92 | 108.76 | 108.76 | 105.56 | 8119 |
| 1740612900 | 107.72 | 0.83 | 0.78 | 107.3 | 108.952 | 107.24 | 13148 |
| 1740526500 | 106.89 | -0.79 | -0.73 | 107.36 | 107.505 | 105.265 | 60440 |
| 1740440100 | 107.68 | -1.12 | -1.03 | 109.14 | 109.3374 | 107.1633 | 23633 |
| 1740180900 | 108.8 | -4.1 | -3.63 | 113.29 | 113.29 | 108.63 | 42330 |
| 1740094500 | 112.9 | -2.48 | -2.15 | 114.82 | 114.82 | 111.8776 | 37851 |
| 1740008100 | 115.38 | -0.75 | -0.65 | 115.79 | 115.885 | 115.24 | 15632 |
| 1739921700 | 116.13 | 0.28 | 0.24 | 116.3 | 116.3 | 115.55 | 6850 |
| 1739576100 | 115.85 | 0.4 | 0.35 | 115.52 | 115.85 | 114.82 | 14636 |
| 1739489700 | 115.45 | 2.27 | 2.01 | 114.9 | 115.45 | 114.12 | 27908 |
| 1739403300 | 113.18 | -0.87 | -0.76 | 112.39 | 113.5992 | 112.39 | 18594 |
| 1739316900 | 114.05 | -1.21 | -1.05 | 114.62 | 114.62 | 113.53 | 24909 |
| 1739230500 | 115.26 | 0.85 | 0.74 | 115.3 | 115.44 | 114.62 | 13235 |
| 1738971300 | 114.41 | -0.5 | -0.44 | 115.53 | 115.6327 | 114.16 | 14999 |
| 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 | 112.1 | 112.831 | 112.1 | 23687 |
| 1738625700 | 111.78 | -0.58 | -0.52 | 110.06 | 112.2 | 109.71 | 22428 |
| 1738366500 | 112.36 | -1.29 | -1.14 | 114.06 | 114.1528 | 112.36 | 14037 |
| 1738280100 | 113.65 | 1.69 | 1.51 | 113.1 | 113.735 | 112.9901 | 8572 |
| 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 | 113.79 | 114.9699 | 113.79 | 47280 |
| 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 | 107.95 | 107.95 | 106.58 | 17588 |
| 1736379300 | 109.1 | 0.7 | 0.65 | 108.16 | 109.1 | 107.8082 | 18340 |
| 1736292900 | 108.4 | -1.89 | -1.71 | 110.47 | 110.47 | 107.9117 | 15286 |
| 1736206500 | 110.29 | 0.65 | 0.59 | 110.56 | 110.99 | 109.902 | 10437 |
| 1735947300 | 109.64 | 1.68 | 1.56 | 108.28 | 109.8129 | 108.28 | 11695 |
| 1735860900 | 107.96 | 0.35 | 0.33 | 108.41 | 109.16 | 107.16 | 30864 |
| 1735688100 | 107.61 | -0.74 | -0.68 | 108.6 | 108.6 | 107.45 | 56023 |
| 1735601700 | 108.35 | -0.97 | -0.89 | 108.01 | 108.8901 | 107.3851 | 24037 |
| 1735342500 | 109.32 | -1.63 | -1.47 | 110.41 | 110.41 | 108.69 | 16939 |
| 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 | 9995 |
| 1734737700 | 109.98 | 1.73 | 1.60 | 107.7 | 110.52 | 107.7 | 17661 |
| 1734651300 | 108.25 | 0.23 | 0.21 | 109.11 | 109.65 | 108.12 | 20695 |
| 1734564900 | 108.02 | -4.46 | -3.97 | 112.7 | 112.705 | 108.02 | 24507 |
| 1734478500 | 112.48 | -1.46 | -1.28 | 113.46 | 113.4895 | 112.3 | 23239 |
| 1734392100 | 113.94 | 0.57 | 0.50 | 113.48 | 114.35 | 113.48 | 35653 |
| 1734132900 | 113.37 | -0.22 | -0.19 | 114.04 | 114.13 | 112.961 | 116423 |
| 1734046500 | 113.59 | -0.67 | -0.59 | 114.35 | 114.35 | 113.57 | 18848 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
