Hot Features
프리미엄
Invesco BuyBack Achievers ETF Trust (PKW)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.35 | -2.94040200123 | 113.93 | 114.935 | 109.73 | 27089 | 112.77721422 | SP |
| 4 | -7.5167 | -6.36486878973 | 118.0967 | 120.08 | 109.73 | 23806 | 115.97012144 | SP |
| 12 | -7.62 | -6.44670050761 | 118.2 | 121.2776 | 109.73 | 25742 | 116.83077091 | SP |
| 26 | 2.3249 | 2.14761244505 | 108.2551 | 125.3122 | 107.85 | 21504 | 117.57161326 | SP |
| 52 | 6.53 | 6.2758289284 | 104.05 | 125.3122 | 101.2624 | 18352 | 112.40341916 | SP |
| 156 | 22.33 | 25.3031161473 | 88.25 | 125.3122 | 73.8 | 91450 | 89.66147036 | SP |
| 260 | 62.12 | 128.188196451 | 48.46 | 125.3122 | 39.13 | 134783 | 86.41822349 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 110.58 | -1.47 | -1.31 | 112.07 | 112.07 | 109.73 | 33791 |
| 1741646100 | 112.05 | -2.31 | -2.02 | 113.07 | 113.4899 | 111.2204 | 26988 |
| 1741390500 | 114.36 | 1.08 | 0.95 | 112.97 | 114.5569 | 112.35 | 33285 |
| 1741304100 | 113.28 | -1.22 | -1.07 | 113.25 | 114.36 | 112.74 | 26960 |
| 1741217700 | 114.5 | 1.2 | 1.06 | 113.68 | 114.935 | 112.65 | 17752 |
| 1741131300 | 113.3 | -2.66 | -2.29 | 114.92 | 114.92 | 112.48 | 45015 |
| 1741044900 | 115.96 | -1.71 | -1.45 | 118.17 | 118.235 | 115.28 | 16137 |
| 1740785700 | 117.67 | 1.53 | 1.32 | 116.27 | 117.67 | 115.78 | 8289 |
| 1740699300 | 116.14 | -0.58 | -0.50 | 116.85 | 117.409 | 116.095 | 7805 |
| 1740612900 | 116.72 | -0.23 | -0.20 | 117.66 | 117.97 | 116.5637 | 21485 |
| 1740526500 | 116.95 | -0.01 | -0.01 | 117.22 | 117.38 | 115.9716 | 30759 |
| 1740440100 | 116.96 | 0.21 | 0.18 | 117.09 | 117.4392 | 116.32 | 27782 |
| 1740180900 | 116.75 | -2.41 | -2.02 | 119.59 | 119.59 | 116.5428 | 23056 |
| 1740094500 | 119.16 | -0.66 | -0.55 | 119.39 | 119.433 | 118.3709 | 40258 |
| 1740008100 | 119.82 | -0.2 | -0.17 | 119.75 | 119.9839 | 119.313 | 6938 |
| 1739921700 | 120.02 | 1.34 | 1.13 | 119.35 | 120.08 | 119.145 | 16593 |
| 1739576100 | 118.68 | 0.1 | 0.08 | 119.15 | 119.31 | 118.65 | 41897 |
| 1739489700 | 118.58 | 0.59 | 0.50 | 118.23 | 118.73 | 117.96 | 34799 |
| 1739403300 | 117.99 | -1.02 | -0.86 | 117.81 | 118.5034 | 117.81 | 10264 |
| 1739316900 | 119.01 | -0.24 | -0.20 | 118.4 | 119.1729 | 118.4 | 11805 |
| 1739230500 | 119.25 | 0.13 | 0.11 | 119.87 | 119.87 | 118.96 | 22660 |
| 1738971300 | 119.12 | -0.38 | -0.32 | 120.01 | 120.09 | 119.09 | 7810 |
| 1738884900 | 119.5 | -0.11 | -0.09 | 120.02 | 120.0799 | 119.04 | 10333 |
| 1738798500 | 119.61 | 0.58 | 0.49 | 119.36 | 119.7597 | 118.95 | 22451 |
| 1738712100 | 119.03 | -0.13 | -0.11 | 118.72 | 119.37 | 118.5 | 21034 |
| 1738625700 | 119.16 | -0.63 | -0.53 | 117.91 | 119.61 | 117.3291 | 41552 |
| 1738366500 | 119.79 | -1.2 | -0.99 | 121.08 | 121.13 | 119.72 | 26336 |
| 1738280100 | 120.99 | 0.6 | 0.50 | 120.87 | 121.2776 | 120.255 | 25930 |
| 1738193700 | 120.3931 | 0.67 | 0.56 | 120.38 | 120.92 | 120.11 | 26576 |
| 1738107300 | 119.72 | -0.73 | -0.61 | 120.31 | 120.6297 | 119.54 | 27310 |
| 1738020900 | 120.45 | 0.5 | 0.42 | 119.25 | 120.59 | 119.25 | 29347 |
| 1737761700 | 119.95 | 0.55 | 0.46 | 120.42 | 120.42 | 119.77 | 21284 |
| 1737675300 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1737588900 | 119.4 | -0.33 | -0.28 | 119.75 | 119.75 | 119.1675 | 37469 |
| 1737502500 | 119.73 | 0.74 | 0.62 | 119.59 | 119.8233 | 119.4179 | 22737 |
| 1737156900 | 118.99 | 0.96 | 0.81 | 118.65 | 119.0588 | 118.65 | 32392 |
| 1737070500 | 118.0288 | 0.73 | 0.62 | 117.21 | 118.185 | 117.21 | 35655 |
| 1736984100 | 117.3 | 1.12 | 0.97 | 118.06 | 118.13 | 117.28673 | 17840 |
| 1736897700 | 116.1753 | 1.37 | 1.19 | 115.33 | 116.22 | 115.165 | 45931 |
| 1736811300 | 114.81 | 1.23 | 1.08 | 112.94 | 114.94 | 112.73 | 41940 |
| 1736552100 | 113.58 | -1.9 | -1.65 | 114.65 | 114.65 | 113.3062 | 25869 |
| 1736379300 | 115.48 | 0.45 | 0.39 | 114.97 | 115.48 | 114.41 | 36774 |
| 1736292900 | 115.03 | -0.83 | -0.72 | 115.8 | 115.8 | 114.706 | 42049 |
| 1736206500 | 115.86 | -0.33 | -0.28 | 116.32 | 116.8336 | 115.7694 | 103926 |
| 1735947300 | 116.19 | 0.97 | 0.84 | 115.72 | 116.37 | 115.5604 | 21049 |
| 1735860900 | 115.2191 | 0.09 | 0.08 | 115.75 | 116.265 | 114.655 | 21430 |
| 1735688100 | 115.13 | -0.09 | -0.08 | 115.6 | 115.63 | 114.88 | 17568 |
| 1735601700 | 115.22 | -0.97 | -0.83 | 115.1 | 115.6934 | 114.25 | 29352 |
| 1735342500 | 116.19 | -0.84 | -0.72 | 116.57 | 116.9407 | 115.505 | 14441 |
| 1735256100 | 117.03 | -0.04 | -0.03 | 116.5 | 117.2987 | 116.5 | 9934 |
| 1735077840 | 117.07 | 1.12 | 0.97 | 116.22 | 117.07 | 115.944 | 8497 |
| 1734996900 | 115.95 | -0.31 | -0.27 | 115.75 | 115.98 | 114.9185 | 15664 |
| 1734737700 | 116.26 | 1.64 | 1.43 | 114.02 | 116.7307 | 113.86 | 31216 |
| 1734651300 | 114.62 | -0.05 | -0.04 | 115.36 | 115.97 | 114.4692 | 36255 |
| 1734564900 | 114.67 | -3.35 | -2.84 | 118.01 | 118.2 | 114.67 | 24938 |
| 1734478500 | 118.02 | -1.07 | -0.90 | 118.81 | 118.81 | 117.63 | 24893 |
| 1734392100 | 119.09 | -0.66 | -0.55 | 119.55 | 119.98 | 118.8701 | 17555 |
| 1734132900 | 119.745 | -0.52 | -0.43 | 120.18 | 120.18 | 119.62 | 62361 |
| 1734046500 | 120.26 | -0.56 | -0.46 | 120.74 | 120.9753 | 120.1595 | 12929 |
