Hot Features
프리미엄
Invesco Bond Fund (VBF)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.443037974684 | 15.8 | 16.01 | 15.62 | 36761 | 15.80906401 | CS |
| 4 | -0.56 | -3.43769183548 | 16.29 | 16.46 | 15.62 | 27269 | 16.02897695 | CS |
| 12 | -0.97 | -5.80838323353 | 16.7 | 17.48 | 15.62 | 29950 | 16.55489653 | CS |
| 26 | 0.01 | 0.0636132315522 | 15.72 | 17.48 | 15.5 | 32305 | 16.36029272 | CS |
| 52 | 0.4 | 2.60926288324 | 15.33 | 17.48 | 15.03 | 35698 | 15.91038536 | CS |
| 156 | -4.67 | -22.8921568627 | 20.4 | 20.64 | 13.68 | 31767 | 15.97259019 | CS |
| 260 | -4.62 | -22.7027027027 | 20.35 | 21.78 | 13.68 | 30296 | 17.44197536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.73 | 0.01 | 0.06 | 15.7493 | 15.77 | 15.69 | 11926 |
| 1732232400 | 15.72 | -0.06 | -0.38 | 15.6903 | 15.89 | 15.68 | 24718 |
| 1732146000 | 15.78 | 0.02 | 0.13 | 15.78 | 15.85 | 15.7 | 21373 |
| 1732059600 | 15.76 | -0.14 | -0.88 | 15.81 | 15.91 | 15.76 | 30618 |
| 1731973200 | 15.9 | 0.22 | 1.40 | 15.6472 | 16.01 | 15.6472 | 79672 |
| 1731714000 | 15.68 | -0.23 | -1.45 | 15.9521 | 15.9521 | 15.62 | 20998 |
| 1731627600 | 15.91 | -0.02 | -0.13 | 15.99 | 16.04 | 15.8 | 22477 |
| 1731541200 | 15.93 | -0.13 | -0.81 | 16.0141 | 16.14 | 15.85 | 41088 |
| 1731454800 | 16.059999 | -0.26 | -1.59 | 16.329999 | 16.329999 | 15.9808 | 25729 |
| 1731368400 | 16.32 | 0.02 | 0.12 | 16.35 | 16.36 | 16.23 | 15651 |
| 1731109200 | 16.3 | 0.08 | 0.49 | 16.219999 | 16.379999 | 16.219999 | 21740 |
| 1731022800 | 16.219999 | 0.12 | 0.75 | 16.1 | 16.239999 | 16.0201 | 23294 |
| 1730936400 | 16.1 | -0.07 | -0.43 | 16.274999 | 16.288699 | 16.02 | 16276 |
| 1730850000 | 16.17 | 0.03 | 0.19 | 16.11 | 16.215 | 16.11 | 32161 |
| 1730763600 | 16.14 | -0.02 | -0.12 | 16.23 | 16.3 | 16.14 | 23331 |
| 1730500800 | 16.16 | -0.11 | -0.68 | 16.3 | 16.46 | 16.1 | 33596 |
| 1730414400 | 16.27 | 0 | 0.00 | 16.3 | 16.3 | 16.140899 | 11996 |
| 1730328000 | 16.27 | 0.14 | 0.87 | 16.129999 | 16.29 | 16.05 | 18590 |
| 1730241600 | 16.129999 | -0.1 | -0.62 | 16.195 | 16.195 | 16.079999 | 11529 |
| 1730155200 | 16.23 | 0.03 | 0.19 | 16.239999 | 16.29 | 16.129999 | 16170 |
| 1729896000 | 16.2 | 0 | 0.00 | 16.29 | 16.29 | 16.129999 | 27945 |
| 1729809600 | 16.2 | 0.02 | 0.12 | 16.25 | 16.2999 | 15.996 | 51009 |
| 1729723200 | 16.18 | -0.21 | -1.28 | 16.39 | 16.480799 | 16.149999 | 20715 |
| 1729636800 | 16.39 | -0.06 | -0.36 | 16.4827 | 16.54 | 16.320799 | 21824 |
| 1729550400 | 16.45 | 0 | 0.00 | 16.45 | 16.526499 | 16.34 | 19071 |
| 1729291200 | 16.45 | -0.05 | -0.30 | 16.64 | 16.64 | 16.45 | 21366 |
| 1729204800 | 16.5 | -0.12 | -0.72 | 16.59 | 16.59 | 16.41 | 31784 |
| 1729118400 | 16.62 | -0.02 | -0.12 | 16.59 | 16.62 | 16.54 | 25945 |
| 1729032000 | 16.64 | -0.01 | -0.06 | 16.6 | 16.66 | 16.5589 | 28791 |
| 1728945600 | 16.649999 | -0.01 | -0.06 | 16.66 | 16.725 | 16.54 | 15452 |
| 1728686400 | 16.66 | -0.05 | -0.30 | 16.7 | 16.7 | 16.53 | 20841 |
| 1728600000 | 16.71 | 0.01 | 0.06 | 16.7 | 16.8011 | 16.59 | 20686 |
| 1728513600 | 16.7 | -0.09 | -0.54 | 16.69 | 16.88 | 16.61 | 23487 |
| 1728427200 | 16.79 | 0.05 | 0.30 | 16.795 | 16.82 | 16.68 | 30279 |
| 1728340800 | 16.739999 | -0.23 | -1.36 | 16.85 | 16.9408 | 16.68 | 23306 |
| 1728081600 | 16.97 | -0.01 | -0.06 | 16.87 | 17.0599 | 16.84 | 23019 |
| 1727995200 | 16.98 | 0.07 | 0.41 | 16.91 | 16.9999 | 16.83 | 24011 |
| 1727908800 | 16.91 | -0.14 | -0.82 | 17.07 | 17.13 | 16.8 | 15693 |
| 1727822400 | 17.05 | 0.04 | 0.24 | 17.13 | 17.1399 | 17.01 | 16707 |
| 1727735520 | 17.01 | 0 | 0.00 | 17.125 | 17.2 | 16.96 | 44241 |
| 1727476800 | 17.01 | -0.1 | -0.58 | 17.12 | 17.12 | 16.9 | 27968 |
| 1727390400 | 17.11 | 0.24 | 1.42 | 17.02 | 17.48 | 16.9 | 49859 |
| 1727304000 | 16.87 | -0.04 | -0.24 | 16.97 | 17.025 | 16.761399 | 45410 |
| 1727217600 | 16.91 | 0.03 | 0.18 | 16.89 | 16.9399 | 16.83 | 37158 |
| 1727131200 | 16.88 | 0.01 | 0.06 | 16.92 | 17.05 | 16.81 | 21404 |
| 1726872000 | 16.87 | -0.02 | -0.12 | 17.03 | 17.46 | 16.75 | 39881 |
| 1726785600 | 16.89 | -0.06 | -0.35 | 16.87 | 16.93 | 16.83 | 38865 |
| 1726699200 | 16.95 | -0.03 | -0.18 | 17.01 | 17.03 | 16.8961 | 30596 |
| 1726612800 | 16.98 | 0.03 | 0.18 | 16.97 | 16.98 | 16.8101 | 94723 |
| 1726526400 | 16.95 | 0.02 | 0.12 | 16.95 | 16.95 | 16.84 | 25809 |
| 1726267200 | 16.93 | 0.13 | 0.77 | 16.865 | 16.93 | 16.77 | 39447 |
| 1726180800 | 16.8 | 0.03 | 0.18 | 16.815 | 16.83 | 16.77 | 18922 |
| 1726094400 | 16.77 | -0.01 | -0.06 | 16.77 | 16.8 | 16.69 | 21042 |
| 1726008000 | 16.78 | 0 | 0.00 | 16.82 | 16.89 | 16.73 | 28193 |
| 1725921600 | 16.78 | -0.01 | -0.06 | 16.81 | 16.83 | 16.73 | 31579 |
| 1725662400 | 16.79 | -0.03 | -0.18 | 16.71 | 16.81 | 16.686 | 19959 |
| 1725576000 | 16.82 | 0.1 | 0.60 | 16.62 | 16.82 | 16.62 | 27443 |
| 1725489600 | 16.719999 | 0.03 | 0.18 | 16.7 | 16.719999 | 16.6 | 39136 |
| 1725403200 | 16.69 | 0 | 0.00 | 16.815 | 16.815 | 16.6401 | 10227 |
| 1725057600 | 16.69 | -0.04 | -0.24 | 16.7 | 16.75 | 16.6512 | 38006 |
| 1724971200 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.559999 | 18100 |
| 1724884800 | 16.73 | 0.04 | 0.24 | 16.78 | 16.79 | 16.6051 | 29256 |
| 1724798400 | 16.69 | -0.03 | -0.18 | 16.78 | 16.78 | 16.579999 | 17639 |
| 1724712000 | 16.719999 | 0.02 | 0.12 | 16.8 | 16.86 | 16.62 | 31734 |
| 1724452800 | 16.7 | 0.04 | 0.24 | 16.77 | 16.83 | 16.53 | 39231 |
