Invesco Trust Invesco Dorsey Wright Consumer Staples MomentumETF【PSL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Invesco Trust Invesco Dorsey Wright Consumer Staples MomentumETF (PSL)
Invesco Trust Invesco Dorsey Wright Consumer Staples MomentumETF (PSL) 과거

Invesco Trust Invesco Dorsey Wright Consumer Staples MomentumETF (PSL)

110.37

0.2626

( 0.24% )

업데이트: 00:56:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.53	2.34606824926	107.84	111.04	107.84	2272	109.85948819	SP
4	8.3	8.13167434114	102.07	111.04	101.81	2061	106.59739753	SP
12	11.31	11.4173228346	99.06	111.04	97.45	3016	102.08984431	SP
26	12.75	13.0608481868	97.62	111.04	94.7	2326	100.30321323	SP
52	25.32	29.7707231041	85.05	111.04	84.3056	2303	96.89799722	SP
156	21.01	23.5116383169	89.36	111.04	74.72	5979	85.8207233	SP
260	37.34	51.1296727372	73.03	111.04	45.8073	6422	80.53404445	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750500	110.1074	-0.31	-0.28	111.04	111.04	110.1074	1901
1732664100	110.4202	0.34	0.31	110.01	110.4202	109.861	2912
1732577700	110.08	1.12	1.03	109.49	110.6914	109.49	3385
1732318500	108.958	1.4	1.30	107.84	108.958	107.84	1581
1732232100	107.56	1.82	1.72	105.72	107.56	105.72	1882
1732145700	105.74	0.27	0.25	105.24	105.74	105.05	9076
1732059300	105.4739	0.16	0.16	104.79	105.49	104.79	1584
1731972900	105.31	0.96	0.92	104.6	105.31	104.6	448
1731713700	104.35	-1.22	-1.16	105.165	105.165	104.35	786
1731627300	105.57	-0.8	-0.75	106.51	106.51	105.46	1258
1731540900	106.37	0.03	0.03	106.35	106.7673	106.35	3411
1731454500	106.34	-0.37	-0.34	106.59	106.8	106.34	878
1731368100	106.7078	0.15	0.14	107.08	107.16	106.7078	1078
1731108900	106.5617	1.04	0.98	105.53	106.8547	105.53	1199
1731022500	105.5229	-0.3	-0.28	105.63	105.78	105.52	2488
1730936100	105.82	1.71	1.64	106.72	106.72	105.82	287
1730849700	104.11	1.56	1.52	102.71	104.11	102.71	1097
1730763300	102.55	0.5	0.49	102.4	102.9164	102.4	1738
1730500500	102.05	0.35	0.34	102.07	102.3786	101.81	2658
1730414100	101.7	0.24	0.24	101.86	102.52	101.7	1309
1730327700	101.46	0.29	0.29	100.97	101.8747	100.97	526
1730241300	101.17	-0.46	-0.45	100.92	101.21	100.76	871
1730154900	101.63	0.8	0.79	101.03	101.66	101.03	885
1729895700	100.8298	-0.25	-0.25	101.35	101.6277	100.8298	2377
1729809300	101.08	-0.69	-0.68	101.46	101.46	100.98	1540
1729722900	101.7695	0.49	0.48	101.27	101.7695	101.27	12552
1729636500	101.28	0.18	0.18	100.97	101.28	100.775	11975
1729550100	101.1	-0.87	-0.85	101.88	101.88	101.1	1303
1729290900	101.97	-0.06	-0.06	101.93	101.97	101.64	1899
1729204500	102.03	0.02	0.02	102.37	102.37	101.61	1264
1729118100	102.01	-0.12	-0.12	102.13	102.13	101.92	1649
1729031700	102.13	0.66	0.65	101.55	102.2	101.55	1036
1728945300	101.47	0.49	0.49	100.9	101.49	100.9	980
1728686100	100.98	0.72	0.72	100.15	100.98	100.15	2259
1728599700	100.26	-0.63	-0.62	100.71	100.71	99.8	2763
1728513300	100.89	0.53	0.53	100.49	101.0875	100.49	13009
1728426900	100.36	0.42	0.42	99.88	100.51	99.88	3450
1728340500	99.94	-1	-0.99	100.58	100.58	99.835	1167
1728081300	100.94	0.92	0.92	100.36	100.94	100.28	259
1727994900	100.0221	-1.09	-1.08	100.89	100.89	100.0221	1315
1727908500	101.11	-1.07	-1.05	101.81	101.81	101.11	1277
1727822100	102.18	0.34	0.33	101.92	102.34	101.85	1171
1727735700	101.84	0.49	0.48	101.55	101.84	101.18	1158
1727476500	101.35	0.02	0.02	101.57	101.9409	101.09	931
1727390100	101.33	-0.14	-0.14	102.02	102.02	101.33	777
1727303700	101.47	-0.4	-0.39	102.17	102.17	101.4401	2447
1727217300	101.8655	-0.12	-0.12	102.09	102.09	101.8655	2845
1727130900	101.99	0.36	0.35	101.25	102	101.25	5584
1726871700	101.63	0.54	0.53	100.62	101.63	100.62	3299
1726785300	101.09	0.35	0.35	101.78	101.78	101.09	1199
1726698900	100.74	-0.12	-0.12	101.21	101.35	100.6	3430
1726612500	100.86	-0.59	-0.58	101.24	101.91	100.86	2708
1726526100	101.45	0.77	0.76	101	101.515	101	1415
1726266900	100.68	0.73	0.73	100.23	101.11	100.23	1381
1726180500	99.95	1.62	1.65	98.75	99.95	98.75	37661
1726094100	98.33	-0.36	-0.36	98.11	98.37	97.45	4589
1726007700	98.69	-0.15	-0.15	98.76	98.76	98.4	1473
1725921300	98.84	0.22	0.22	98.99	99.5	98.6522	1195
1725662100	98.62	-1.42	-1.41	99.06	99.06	98.559	828
1725575700	100.0354	0.05	0.05	100.07	100.13	99.59	717
1725489300	99.9891	0.32	0.32	99.21	100	99.21	2721
1725402900	99.67	-0.78	-0.78	100.21	100.3999	99.65	1945
1725057300	100.45	0.71	0.71	100.14	100.45	99.75	3867
1724970900	99.7407	-0.54	-0.54	100.63	100.63	99.7407	761

Invesco Trust Invesco Do...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관