Invesco S

RSP
🏛️ 미국 →
188.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 158.04 158.53 157.33 157.80 5.3M
2023-12-28 158.06 158.60 158.05 158.41 4.0M
2023-12-27 158.08 158.32 157.59 158.06 4.4M
2023-12-26 157.29 158.32 157.05 157.91 4.1M
2023-12-22 156.92 157.59 156.34 157.01 5.7M
2023-12-21 155.83 156.52 155.07 156.48 7.0M
2023-12-20 156.80 157.38 154.52 154.58 7.4M
2023-12-19 156.40 157.25 156.20 157.18 10.1M
2023-12-18 156.40 156.51 155.63 155.87 8.6M
2023-12-15 157.29 157.31 155.88 156.41 8.9M
2023-12-14 156.66 158.25 156.66 157.53 21.4M
2023-12-13 152.16 155.45 151.93 155.41 11.8M
2023-12-12 151.98 152.38 151.23 152.18 4.6M
2023-12-11 150.76 151.93 150.68 151.91 7.1M
2023-12-08 149.97 150.95 149.89 150.57 5.2M
2023-12-07 149.79 150.27 149.41 150.10 6.1M
2023-12-06 149.97 150.62 149.18 149.31 5.2M
2023-12-05 149.98 150.02 148.94 149.26 6.4M
2023-12-04 149.53 151.01 149.53 150.60 9.6M
2023-12-01 148.16 150.58 148.01 150.53 12.1M
2023-11-30 147.55 148.37 146.87 148.30 7.8M
2023-11-29 147.12 148.08 146.85 147.05 5.7M
2023-11-28 146.43 147.15 146.09 146.47 4.0M
2023-11-27 146.55 146.83 146.12 146.61 3.8M
2023-11-24 146.43 147.03 146.35 146.91 1.2M
2023-11-22 146.26 146.86 146.01 146.48 4.4M
2023-11-21 145.82 146.08 145.49 145.80 4.6M
2023-11-20 145.33 146.42 144.83 146.07 6.4M
2023-11-17 145.45 145.66 144.96 145.49 5.0M
2023-11-16 145.15 145.53 144.35 144.79 5.5M
2023-11-15 144.89 146.23 144.89 145.27 8.1M
2023-11-14 142.78 145.04 142.77 144.59 15.2M
2023-11-13 140.31 140.96 140.06 140.58 4.1M
2023-11-10 139.71 140.89 139.03 140.76 6.8M
2023-11-09 140.88 140.94 139.04 139.13 6.3M
2023-11-08 140.72 140.94 139.73 140.32 4.0M
2023-11-07 140.59 140.92 140.07 140.55 3.6M
2023-11-06 141.71 141.84 140.38 140.85 5.1M
2023-11-03 140.82 142.25 140.77 141.59 7.5M
2023-11-02 137.43 139.42 137.38 139.31 8.0M
2023-11-01 135.87 136.55 135.17 136.29 6.5M
2023-10-31 135.03 135.97 134.50 135.83 6.0M
2023-10-30 134.51 135.05 133.54 134.71 10.8M
2023-10-27 135.56 135.56 133.34 133.66 7.7M
2023-10-26 135.39 136.42 135.02 135.22 13.9M
2023-10-25 136.36 136.60 135.31 135.50 6.6M
2023-10-24 136.80 137.65 136.34 137.01 6.3M
2023-10-23 136.34 137.63 135.89 136.14 7.2M
2023-10-20 138.46 138.69 136.97 137.01 5.2M
2023-10-19 140.45 141.06 138.52 138.74 6.1M
2023-10-18 142.03 142.11 140.29 140.48 4.0M
2023-10-17 141.21 143.50 141.21 142.74 5.0M
2023-10-16 141.28 142.30 140.66 142.04 4.0M
2023-10-13 141.02 141.45 139.69 140.29 5.0M
2023-10-12 142.57 142.61 139.78 140.60 6.4M
2023-10-11 142.22 142.69 141.39 142.38 4.2M
2023-10-10 141.37 142.92 141.28 142.08 5.2M
2023-10-09 139.42 141.21 139.33 141.00 4.0M
2023-10-06 138.12 140.74 137.32 140.00 8.2M
2023-10-05 139.10 139.39 137.96 138.80 5.0M
2023-10-04 138.77 139.33 137.51 139.20 7.5M
2023-10-03 139.30 139.92 137.91 138.41 6.6M
2023-10-02 141.25 141.48 139.41 140.09 7.7M
2023-09-29 142.99 143.21 141.28 141.69 5.8M
2023-09-28 141.09 142.60 141.09 142.07 6.5M
2023-09-27 141.65 141.81 140.14 141.09 5.3M
2023-09-26 142.25 142.60 140.91 141.04 4.0M
2023-09-25 142.08 143.08 142.05 143.05 6.2M
2023-09-22 143.51 143.69 142.56 142.69 3.4M
2023-09-21 145.02 145.17 143.18 143.26 4.8M
2023-09-20 146.91 147.41 145.63 145.68 4.1M
2023-09-19 146.58 146.75 145.66 146.35 3.8M
2023-09-18 146.90 147.05 146.21 146.59 2.8M
2023-09-15 148.35 148.71 147.44 147.58 3.6M
2023-09-14 148.11 148.93 147.96 148.83 3.1M
2023-09-13 147.84 148.03 146.69 147.11 3.8M
2023-09-12 147.55 148.37 147.52 147.70 3.1M
2023-09-11 148.33 148.58 147.62 147.89 2.9M
2023-09-08 147.78 148.03 147.39 147.65 2.5M
2023-09-07 147.76 148.09 147.06 147.58 4.8M
2023-09-06 148.41 148.80 147.44 148.17 5.0M
2023-09-05 150.31 150.31 148.63 148.68 3.8M
2023-09-01 150.86 151.17 150.10 150.54 4.8M
2023-08-31 150.71 150.77 149.87 149.92 5.3M
2023-08-30 150.06 150.67 149.91 150.45 6.1M
2023-08-29 148.41 150.02 148.15 149.98 5.4M
2023-08-28 147.88 148.69 147.77 148.31 4.3M
2023-08-25 147.07 147.81 145.96 147.21 5.4M
2023-08-24 147.79 148.81 146.45 146.47 3.3M
2023-08-23 146.98 148.02 146.66 147.89 3.7M
2023-08-22 147.53 147.74 146.52 146.67 4.0M
2023-08-21 147.41 147.68 146.24 147.25 3.9M
2023-08-18 146.13 147.52 145.92 147.28 4.7M
2023-08-17 148.74 148.83 146.93 147.02 5.1M
2023-08-16 149.05 149.67 148.12 148.16 5.4M
2023-08-15 150.34 150.39 149.09 149.25 3.4M
2023-08-14 150.99 151.26 150.45 151.24 2.9M
2023-08-11 150.77 151.68 150.63 151.27 4.1M
2023-08-10 152.16 153.11 150.91 151.24 3.9M
2023-08-09 151.98 152.44 151.20 151.42 5.1M
2023-08-08 151.26 152.01 150.40 151.86 3.5M
2023-08-07 151.92 152.71 151.87 152.62 3.4M
2023-08-04 152.35 153.13 151.15 151.34 4.0M
2023-08-03 152.20 152.54 151.44 152.02 4.9M
2023-08-02 153.07 153.53 152.45 152.78 6.0M
2023-08-01 154.18 154.65 153.78 154.25 3.0M
2023-07-31 154.75 155.19 154.35 154.88 3.8M
2023-07-28 155.05 155.10 153.79 154.40 6.0M
2023-07-27 155.77 155.77 153.37 153.64 6.1M
2023-07-26 154.35 155.33 154.26 155.00 5.1M
2023-07-25 154.34 155.08 154.11 154.65 5.0M
2023-07-24 154.40 154.83 154.06 154.54 3.4M
2023-07-21 154.40 154.59 153.63 154.11 5.5M
2023-07-20 153.89 154.17 153.35 153.89 7.5M
2023-07-19 153.59 154.32 153.43 154.05 8.6M
2023-07-18 152.35 153.60 152.22 153.29 5.4M
2023-07-17 151.78 152.77 151.32 152.35 5.4M
2023-07-14 153.10 153.10 151.68 152.06 6.3M
2023-07-13 152.69 153.20 152.34 152.96 5.5M
2023-07-12 152.97 153.02 152.07 152.24 6.7M
2023-07-11 150.22 151.72 150.19 151.54 10.2M
2023-07-10 148.42 150.03 148.36 149.85 4.1M
2023-07-07 147.91 149.80 147.82 148.52 3.2M
2023-07-06 148.00 148.29 146.94 148.15 7.8M
2023-07-05 149.39 149.83 148.87 149.37 4.3M
2023-07-03 149.35 150.24 149.15 150.01 2.8M
2023-06-30 149.25 150.02 148.89 149.64 4.7M
2023-06-29 147.13 148.35 146.84 148.33 7.6M
2023-06-28 147.17 147.32 146.48 147.18 4.3M
2023-06-27 145.86 147.64 145.59 147.43 8.9M
2023-06-26 144.77 146.04 144.77 145.65 4.3M
2023-06-23 145.01 145.48 144.52 144.77 3.9M
2023-06-22 146.42 146.55 145.47 146.03 3.9M
2023-06-21 146.40 147.16 145.83 146.63 5.5M
2023-06-20 147.47 147.49 146.29 146.84 4.5M
2023-06-16 149.61 149.88 148.60 148.83 11.2M
2023-06-15 146.95 149.30 146.95 148.95 5.2M
2023-06-14 147.92 148.46 146.42 147.25 8.5M
2023-06-13 146.59 147.75 146.40 147.53 6.8M
2023-06-12 145.45 146.21 145.00 146.12 3.7M
2023-06-09 145.50 145.84 144.83 145.16 4.4M
2023-06-08 145.05 145.55 144.34 145.33 5.9M
2023-06-07 144.48 145.47 144.16 145.27 13.3M
2023-06-06 143.17 144.42 143.03 144.21 5.3M
2023-06-05 143.91 143.96 143.00 143.24 6.5M
2023-06-02 141.90 144.03 141.83 143.73 10.3M
2023-06-01 139.87 141.11 139.05 140.66 4.5M
2023-05-31 140.13 140.22 138.81 139.61 7.6M
2023-05-30 141.37 141.72 140.36 140.84 8.3M
2023-05-26 140.21 141.27 140.03 141.09 4.6M
2023-05-25 140.18 140.40 138.95 139.92 4.7M
2023-05-24 140.93 141.01 139.73 140.01 2.9M
2023-05-23 142.60 143.10 141.44 141.55 6.9M
2023-05-22 142.94 143.68 142.22 143.08 4.4M
2023-05-19 143.68 143.87 142.33 142.86 5.8M
2023-05-18 141.87 143.39 141.61 143.24 3.8M
2023-05-17 141.06 142.40 140.42 142.09 6.9M
2023-05-16 141.86 141.86 140.29 140.31 4.7M
2023-05-15 141.73 142.54 141.26 142.32 2.3M
2023-05-12 142.04 142.18 140.61 141.52 3.5M
2023-05-11 141.61 141.75 140.78 141.51 3.8M
2023-05-10 143.26 143.43 140.92 142.22 3.9M
2023-05-09 142.12 142.58 141.76 142.24 2.2M
2023-05-08 143.42 143.44 142.30 142.77 2.3M
2023-05-05 141.90 143.43 141.90 143.03 4.9M
2023-05-04 141.69 141.91 140.16 140.66 5.5M
2023-05-03 143.10 144.25 141.89 142.01 5.8M
2023-05-02 144.53 144.53 141.45 142.84 4.5M
2023-05-01 145.03 145.83 144.86 145.01 3.0M
2023-04-28 143.26 145.19 143.23 145.14 3.0M
2023-04-27 141.82 143.58 141.43 143.55 6.0M
2023-04-26 142.40 142.48 140.94 141.23 5.4M
2023-04-25 144.40 144.43 142.64 142.72 2.6M
2023-04-24 144.86 145.29 144.59 145.19 1.5M
2023-04-21 145.13 145.13 144.13 144.92 2.2M
2023-04-20 144.72 145.40 144.39 144.88 3.5M
2023-04-19 145.00 145.85 144.87 145.68 1.8M
2023-04-18 146.04 146.21 145.12 145.64 1.6M
2023-04-17 144.71 145.64 144.44 145.63 2.4M
2023-04-14 145.28 145.99 143.91 144.65 2.5M
2023-04-13 144.45 145.56 143.86 145.31 3.2M
2023-04-12 145.81 145.87 143.98 144.20 3.1M
2023-04-11 144.39 145.44 144.32 144.90 2.2M
2023-04-10 142.49 144.00 142.36 143.96 2.6M
2023-04-06 142.83 143.28 142.38 143.09 2.2M
2023-04-05 142.85 143.41 142.37 142.99 3.2M
2023-04-04 145.03 145.10 142.65 143.29 2.9M
2023-04-03 144.72 145.29 144.06 144.74 3.4M
2023-03-31 143.08 144.68 143.08 144.62 2.7M
2023-03-30 142.94 143.18 141.93 142.52 2.7M
2023-03-29 141.00 141.93 140.83 141.82 2.5M
2023-03-28 139.23 140.13 139.10 139.72 1.7M
2023-03-27 139.71 140.15 138.86 139.44 3.1M
2023-03-24 136.61 138.62 135.79 138.52 6.9M
2023-03-23 138.52 139.89 136.37 137.35 7.0M
2023-03-22 140.99 141.49 137.68 137.81 5.0M
2023-03-21 140.70 141.26 140.14 140.98 2.2M
2023-03-20 137.89 139.67 137.89 139.12 3.4M
2023-03-17 139.96 139.96 137.58 138.03 5.0M
2023-03-16 137.52 140.69 137.14 140.40 8.4M
2023-03-15 138.11 138.73 136.67 138.73 6.6M
2023-03-14 141.22 141.95 139.11 140.70 3.8M
2023-03-13 138.01 140.70 137.02 138.75 8.1M
2023-03-10 143.13 143.51 139.65 140.47 7.1M
2023-03-09 146.85 147.29 143.19 143.50 3.7M
2023-03-08 146.49 147.17 145.88 146.74 3.0M
2023-03-07 148.87 149.02 146.22 146.43 2.9M
2023-03-06 149.73 150.21 148.60 148.83 2.6M
2023-03-03 148.18 149.72 147.61 149.55 3.1M
2023-03-02 145.77 147.79 145.30 147.48 3.5M
2023-03-01 146.35 146.89 145.74 146.33 2.9M
2023-02-28 147.08 147.76 146.60 146.60 2.8M
2023-02-27 148.10 148.67 146.68 147.03 2.4M
2023-02-24 146.37 147.16 145.67 146.85 3.5M
2023-02-23 148.47 148.81 146.56 148.12 2.6M
2023-02-22 147.85 148.52 146.99 147.57 3.7M
2023-02-21 149.71 149.80 147.52 147.75 2.6M
2023-02-17 150.71 151.15 149.81 151.03 1.7M
2023-02-16 151.29 152.74 150.93 151.35 2.2M
2023-02-15 151.60 153.10 151.30 153.08 1.9M
2023-02-14 152.26 153.46 151.02 152.36 3.4M
2023-02-13 151.14 152.67 150.85 152.65 2.0M
2023-02-10 150.09 151.10 149.81 150.96 2.3M
2023-02-09 153.07 153.36 150.06 150.50 2.2M
2023-02-08 152.59 153.14 151.60 151.89 2.8M
2023-02-07 151.64 153.85 150.77 153.40 4.3M
2023-02-06 152.07 152.46 151.47 151.98 1.9M
2023-02-03 153.38 154.28 152.63 153.06 4.7M
2023-02-02 154.35 155.72 153.70 154.96 4.5M
2023-02-01 150.94 154.29 150.23 153.28 3.7M
2023-01-31 149.58 151.73 149.24 151.73 3.3M
2023-01-30 149.73 150.86 149.10 149.20 2.6M
2023-01-27 150.21 151.54 149.98 150.80 2.9M
2023-01-26 150.15 150.61 149.00 150.52 4.4M
2023-01-25 147.73 149.35 146.95 149.32 2.9M
2023-01-24 148.90 149.37 148.03 148.98 2.4M
2023-01-23 147.79 149.95 147.50 149.33 2.5M
2023-01-20 145.44 147.54 144.56 147.46 2.6M
2023-01-19 145.55 145.82 144.37 144.94 2.8M
2023-01-18 149.33 149.68 146.37 146.45 2.7M
2023-01-17 148.97 149.66 148.56 148.74 3.2M
2023-01-13 147.53 149.27 147.31 149.07 2.1M
2023-01-12 148.61 149.24 147.22 148.72 2.9M
2023-01-11 146.97 148.18 146.80 148.16 4.0M
2023-01-10 145.10 146.41 144.65 146.38 2.1M
2023-01-09 145.97 147.15 145.22 145.29 2.7M
2023-01-06 143.32 145.64 142.31 145.23 2.8M
2023-01-05 142.39 142.53 141.40 141.83 2.2M
2023-01-04 142.08 143.92 141.85 143.32 2.5M
2023-01-03 142.08 142.84 140.00 141.12 3.9M