Hot Features
프리미엄
Invesco Markets III PLC INVESCO EQQQ NASDAQ (PK) (EWQQF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 345.0656 | 3.07 | 0.90 | 339.9199 | 345.0656 | 339.2696 | 1580 |
| 1741300140 | 342 | -10.32 | -2.93 | 345.368 | 347.7421 | 342 | 2755 |
| 1741213440 | 352.3227 | 3.3 | 0.95 | 347.2493 | 352.3227 | 345.3466 | 3226 |
| 1741126800 | 349.021 | 2.35 | 0.68 | 343.8 | 352.0035 | 343.8 | 1001 |
| 1741040760 | 346.6754 | -4.94 | -1.40 | 356.6 | 356.6 | 346.6754 | 528 |
| 1740781260 | 351.6141 | 0.79 | 0.22 | 350.339 | 351.6141 | 350.339 | 1571 |
| 1740695340 | 350.8265 | -14.07 | -3.86 | 358.3316 | 358.3316 | 350.8265 | 159 |
| 1740608400 | 364.8981 | 5.87 | 1.63 | 363.4112 | 364.8981 | 361.8755 | 46 |
| 1740522480 | 359.03 | -6.34 | -1.74 | 363.8968 | 363.8968 | 359.03 | 245 |
| 1740435600 | 365.3727 | -4.4 | -1.19 | 365.9134 | 365.9134 | 365.3727 | 73 |
| 1740176400 | 369.77 | -7.22 | -1.91 | 376.7325 | 376.7325 | 369.77 | 311 |
| 1740090480 | 376.9854 | -2.89 | -0.76 | 377.7008 | 377.7008 | 374.05 | 910 |
| 1740003960 | 379.8757 | 4.63 | 1.23 | 376.7169 | 379.8757 | 376.7169 | 786 |
| 1739917740 | 375.247 | -2.42 | -0.64 | 377.7663 | 378.6106 | 375.247 | 500 |
| 1739572020 | 377.6667 | 6.12 | 1.65 | 376.8315 | 377.6667 | 376.8315 | 1697 |
| 1739485320 | 371.5491 | 2.32 | 0.63 | 371.0155 | 374.3137 | 371.0155 | 126 |
| 1739399340 | 369.2242 | 0 | 0.00 | 369.2242 | 369.2242 | 369.2242 | 0 |
| 1739312940 | 369.2242 | -0.45 | -0.12 | 369.4727 | 370.8933 | 369.2242 | 369 |
| 1739226000 | 369.671 | 1.78 | 0.48 | 369.9629 | 371.0093 | 369.671 | 1017 |
| 1738967160 | 367.8892 | -2.19 | -0.59 | 367.8892 | 367.8892 | 367.8892 | 679 |
| 1738880400 | 370.0807 | 5.02 | 1.38 | 369.2058 | 370.213 | 369.2058 | 932 |
| 1738794000 | 365.0599 | -0.95 | -0.26 | 366.0105 | 366.0105 | 364.85 | 374 |
| 1738708080 | 366.0057 | 1.42 | 0.39 | 367.3525 | 367.3525 | 366.0057 | 893 |
| 1738621740 | 364.5835 | -1.49 | -0.41 | 358.842 | 364.5835 | 358.842 | 1404 |
| 1738362000 | 366.0724 | 0.85 | 0.23 | 372.4774 | 372.4774 | 366.0724 | 386 |
| 1738276080 | 365.2206 | -0.72 | -0.20 | 367.1473 | 367.5807 | 365.2206 | 5122 |
| 1738189740 | 365.9365 | 0.93 | 0.25 | 365.0148 | 365.9365 | 364.3293 | 1148 |
| 1738103280 | 365.0077 | 5.01 | 1.39 | 363 | 366.3137 | 362.9598 | 373 |
| 1738016820 | 360 | -10.33 | -2.79 | 360.1495 | 362.1237 | 358.2514 | 688 |
| 1737757440 | 370.3293 | -1.2 | -0.32 | 373.5859 | 374.0201 | 370.3293 | 5618 |
| 1737671220 | 371.534 | 0.49 | 0.13 | 374.75 | 374.75 | 370.3475 | 358 |
| 1737584640 | 371.04 | 4.9 | 1.34 | 371.1634 | 374.1087 | 371.04 | 1464 |
| 1737498540 | 366.1413 | 0.41 | 0.11 | 365.3477 | 373 | 365.3477 | 244 |
| 1737152880 | 365.7298 | 4.11 | 1.14 | 365.7298 | 365.7298 | 365.7298 | 118 |
| 1737066420 | 361.618 | 1.37 | 0.38 | 361.618 | 361.618 | 361.618 | 4 |
| 1736979720 | 360.25 | 9.63 | 2.75 | 359.108 | 360.25 | 354.177 | 4891 |
| 1736893380 | 350.6158 | -1.79 | -0.51 | 356.2758 | 356.2758 | 350.6158 | 182 |
| 1736806800 | 352.4082 | -3.56 | -1.00 | 350.6042 | 352.4082 | 350.6042 | 355 |
| 1736547720 | 355.9642 | -6.67 | -1.84 | 358.0732 | 358.0732 | 355.68 | 9550 |
| 1736375340 | 362.6356 | 0 | 0.00 | 362.6356 | 362.6356 | 362.6356 | 0 |
| 1736288940 | 362.6356 | -5.61 | -1.52 | 364.1806 | 364.1806 | 362.6356 | 1166 |
| 1736202360 | 368.25 | 6.88 | 1.90 | 368.25 | 368.25 | 368.25 | 77 |
| 1735942980 | 361.3715 | 8.55 | 2.42 | 361.3715 | 361.3715 | 361.3715 | 7 |
| 1735856700 | 352.8182 | -7.15 | -1.99 | 358.5605 | 361.5856 | 352.8182 | 1425 |
| 1735683960 | 359.9695 | -3.87 | -1.06 | 358.4912 | 361.2 | 358.4912 | 249 |
| 1735597740 | 363.8386 | -2.5 | -0.68 | 360.9804 | 364.493 | 359.6798 | 1640 |
| 1735338000 | 366.3363 | 0.74 | 0.20 | 364.1 | 366.3363 | 364.1 | 696 |
| 1735251000 | 365.5941 | 0 | 0.00 | 365.5941 | 365.5941 | 365.5941 | 0 |
| 1735078200 | 365.5941 | -1.82 | -0.50 | 365.5941 | 365.5941 | 365.5941 | 919 |
| 1734992400 | 367.4154 | -1.41 | -0.38 | 362.9814 | 367.6474 | 362.9814 | 116 |
| 1734733200 | 368.8223 | 4.68 | 1.29 | 357.3786 | 368.8223 | 357.3786 | 467 |
| 1734646800 | 364.1393 | -8.8 | -2.36 | 364.4322 | 364.4322 | 361.6308 | 2057 |
| 1734560940 | 372.9357 | -1.16 | -0.31 | 374.0129 | 375.6378 | 372.9357 | 1084 |
| 1734474360 | 374.0907 | -3.06 | -0.81 | 374.4328 | 374.4328 | 374.0907 | 89 |
| 1734388140 | 377.147 | 6.78 | 1.83 | 375.0375 | 377.147 | 375.0375 | 648 |
| 1734128940 | 370.3648 | 0.28 | 0.08 | 371.8 | 371.8 | 370.3648 | 24104 |
| 1734042480 | 370.085 | -2.13 | -0.57 | 369.3346 | 370.085 | 369.1654 | 169 |
| 1733955900 | 372.2187 | 7.68 | 2.11 | 369.1154 | 372.2187 | 369.1154 | 22313 |
| 1733869200 | 364.5388 | 0.63 | 0.17 | 366.6833 | 366.9834 | 364.5388 | 527 |
| 1733782800 | 363.9077 | -3.89 | -1.06 | 366.3168 | 367.0028 | 363.9077 | 13340 |
