Stockscreener 앱 받기
10.47
1.87%
-0.20
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.71 | $10.44 | $0.2702 | 1,197,938.0 | -1.87% |
| 2026-10-15 | $10.73 | $10.47 | $0.263 | 2,133,160.0 | +2.40% |
| 2026-10-14 | $10.47 | $10.38 | $0.09 | 2,048,596.0 | -1.04% |
| 2026-10-13 | $10.69 | $10.41 | $0.281 | 652,653.0 | -0.48% |
| 2026-10-12 | $10.66 | $10.54 | $0.115 | 814,732.0 | -0.52% |
| 2026-10-09 | $10.72 | $10.60 | $0.125 | 873,762.0 | -0.92% |
| 2026-10-08 | $10.74 | $10.54 | $0.20 | 836,606.0 | +0.88% |
| 2026-10-07 | $10.73 | $10.56 | $0.17 | 722,174.0 | -1.66% |
| 2026-10-06 | $10.87 | $10.75 | $0.118 | 515,690.0 | +0.28% |
| 2026-10-05 | $10.91 | $10.78 | $0.135 | 788,796.0 | -0.83% |
| 2026-10-02 | $11.12 | $10.84 | $0.285 | 555,971.0 | -1.00% |
| 2026-10-01 | $11.06 | $10.85 | $0.21 | 787,340.0 | -0.54% |
| 2026-09-30 | $11.31 | $11.05 | $0.26 | 700,520.0 | -1.69% |
| 2026-09-29 | $11.30 | $11.13 | $0.175 | 541,519.0 | +0.41% |
| 2026-09-28 | $11.33 | $11.13 | $0.20 | 644,624.0 | -1.11% |
| 2026-09-25 | $11.35 | $11.21 | $0.1375 | 320,416.0 | +0.09% |
| 2026-09-24 | $11.49 | $11.29 | $0.1964 | 466,406.0 | -1.31% |
| 2026-09-23 | $11.70 | $11.46 | $0.24 | 426,970.0 | -2.21% |
| 2026-09-22 | $11.80 | $11.66 | $0.1326 | 267,669.0 | +0.33% |
| 2026-09-21 | $11.72 | $11.62 | $0.105 | 364,708.0 | -0.43% |
| 2026-09-18 | $11.87 | $11.71 | $0.165 | 347,862.0 | -1.51% |
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 연도별 가격 이력
이 심층 분석에서는 Invesco Kbw High Dividend Yield Financial Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Kbw High Dividend Yield Financial Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.12 | $10.38 | $0.74 | 11,927,418.0 | -5.25% |
| 2026-09 | $12.58 | $11.05 | $1.53 | 9,569,038.0 | -11.67% |
| 2026-08 | $12.87 | $12.06 | $0.81 | 8,765,599.0 | +4.34% |
| 2026-07 | $12.72 | $11.90 | $0.825 | 8,567,247.0 | -3.46% |
| 2026-06 | $12.61 | $11.96 | $0.65 | 7,614,677.0 | -1.11% |
| 2026-05 | $13.56 | $12.29 | $1.28 | 7,040,389.0 | -5.95% |
| 2026-04 | $13.55 | $12.30 | $1.25 | 7,146,848.0 | +6.50% |
| 2026-03 | $13.30 | $12.05 | $1.25 | 9,214,770.0 | -4.06% |
| 2026-02 | $14.01 | $13.04 | $0.97 | 8,669,687.0 | -6.04% |
| 2026-01 | $14.74 | $13.62 | $1.12 | 6,966,160.0 | +1.80% |
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.05 | $13.62 | $0.43 | 5,376,357.0 | -0.96% |
| 2025-11 | $13.81 | $13.19 | $0.625 | 4,376,209.0 | +2.40% |
| 2025-10 | $13.74 | $13.16 | $0.58 | 4,952,411.0 | -0.52% |
| 2025-09 | $14.49 | $13.40 | $1.09 | 5,506,911.0 | -5.05% |
| 2025-08 | $14.26 | $13.54 | $0.719 | 5,689,353.0 | +3.64% |
| 2025-07 | $14.35 | $13.71 | $0.635 | 4,443,350.0 | -0.87% |
| 2025-06 | $13.98 | $13.29 | $0.69 | 4,319,461.0 | +2.44% |
| 2025-05 | $14.13 | $13.20 | $0.93 | 3,946,438.0 | +0.37% |
| 2025-04 | $14.54 | $11.96 | $2.57 | 7,032,821.0 | -6.64% |
| 2025-03 | $15.51 | $14.22 | $1.29 | 4,878,718.0 | -6.95% |
| 2025-02 | $15.80 | $14.91 | $0.89 | 4,370,596.0 | +1.90% |
| 2025-01 | $15.30 | $14.12 | $1.18 | 4,147,133.0 | +3.89% |
Invesco Kbw High Dividend Yield Financial Etf 주식 (KBWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.53 | $14.40 | $1.12 | 5,857,270.0 | -6.38% |
| 2024-11 | $15.57 | $14.54 | $1.03 | 4,047,600.0 | +4.94% |
| 2024-10 | $15.40 | $14.73 | $0.67 | 3,786,689.0 | -3.27% |
| 2024-09 | $15.80 | $14.82 | $0.975 | 2,919,559.0 | -1.04% |
| 2024-08 | $15.99 | $14.34 | $1.65 | 3,276,056.0 | -2.95% |
| 2024-07 | $16.38 | $14.84 | $1.54 | 2,657,279.0 | +5.78% |
| 2024-06 | $15.41 | $14.79 | $0.6198 | 2,046,367.0 | -1.76% |
| 2024-05 | $15.93 | $14.97 | $0.96 | 2,768,193.0 | +1.39% |
| 2024-04 | $15.50 | $14.46 | $1.04 | 2,734,639.0 | -2.52% |
| 2024-03 | $15.52 | $14.70 | $0.825 | 2,676,624.0 | +2.72% |
| 2024-02 | $15.57 | $14.49 | $1.08 | 2,749,253.0 | -2.39% |
| 2024-01 | $16.30 | $15.44 | $0.86 | 2,400,350.0 | -2.59% |
0.48%
0.34%
자본화:
|
볼륨(24시간):