Invesco AI and Next Gen Software ETF (IGPT)

IGPT
🏛️ 미국 →
53.60
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
2025-09-26 53.55 53.60 53.17 53.60 0.0M
2025-09-25 53.44 53.83 52.90 53.55 0.1M
2025-09-24 54.60 54.60 53.76 53.93 0.0M
2025-09-23 55.14 55.14 54.48 54.59 0.0M
2025-09-22 54.57 55.13 54.45 55.01 0.1M
2025-09-19 54.89 54.89 54.25 54.68 0.0M
2025-09-18 54.30 54.98 54.30 54.91 0.0M
2025-09-17 53.69 53.73 53.00 53.60 0.0M
2025-09-16 53.62 53.83 53.44 53.75 0.0M
2025-09-15 53.20 53.55 53.08 53.42 0.0M
2025-09-12 53.13 53.13 52.74 53.01 0.0M
2025-09-11 52.70 52.99 52.59 52.87 0.1M
2025-09-10 52.76 52.76 52.06 52.32 0.0M
2025-09-09 52.05 52.35 51.87 52.35 0.0M
2025-09-08 51.81 51.98 51.70 51.92 0.0M
2025-09-05 51.55 51.60 50.94 51.56 0.0M
2025-09-04 50.63 51.18 50.27 51.18 0.0M
2025-09-03 50.95 50.99 50.43 50.68 0.0M
2025-09-02 50.08 50.39 49.73 50.39 0.0M
2025-08-29 51.44 51.44 50.72 50.88 0.0M
2025-08-28 51.07 51.67 51.07 51.58 0.1M
2025-08-27 50.59 50.86 50.45 50.83 0.0M
2025-08-26 50.29 50.73 50.28 50.57 0.1M
2025-08-25 50.61 50.79 50.35 50.40 0.0M
2025-08-22 49.61 50.87 49.53 50.67 0.0M
2025-08-21 49.53 49.62 49.18 49.36 0.1M
2025-08-20 50.00 50.01 48.84 49.65 0.1M
2025-08-19 51.10 51.10 50.09 50.16 0.0M
2025-08-18 50.93 51.20 50.93 51.17 0.1M
2025-08-15 51.34 51.34 50.93 51.14 0.0M
2025-08-14 51.07 51.29 50.76 51.25 0.1M
2025-08-13 51.45 51.48 51.14 51.46 0.1M
2025-08-12 50.56 51.07 50.28 50.98 0.1M
2025-08-11 50.32 50.70 50.15 50.22 0.0M
2025-08-08 50.05 50.27 50.05 50.17 0.0M
2025-08-07 50.56 50.70 49.75 50.24 0.0M
2025-08-06 49.99 50.12 49.53 50.07 0.0M
2025-08-05 50.82 50.83 50.06 50.22 0.1M
2025-08-04 50.13 50.65 50.00 50.64 0.0M
2025-08-01 50.00 50.03 49.20 49.58 0.1M
2025-07-31 51.57 51.57 50.51 50.67 0.0M
2025-07-30 50.98 51.31 50.64 51.00 0.0M
2025-07-29 51.00 51.31 50.72 50.88 0.0M
2025-07-28 50.78 50.90 50.56 50.82 0.0M
2025-07-25 50.42 50.59 50.18 50.55 0.0M
2025-07-24 50.62 50.65 50.29 50.45 0.1M
2025-07-23 50.23 50.44 49.96 50.44 0.0M
2025-07-22 50.22 50.22 49.33 49.94 0.0M
2025-07-21 50.13 50.56 50.13 50.17 0.0M
2025-07-18 50.02 50.03 49.68 49.88 0.0M
2025-07-17 49.77 49.94 49.39 49.91 0.0M
2025-07-16 49.76 49.82 48.94 49.75 0.0M
2025-07-15 49.88 49.95 49.60 49.60 0.0M
2025-07-14 49.25 49.38 48.81 49.24 0.0M
2025-07-11 49.25 49.41 49.06 49.22 0.0M
2025-07-10 49.49 49.50 49.00 49.46 0.0M
2025-07-09 49.04 49.47 49.00 49.29 0.0M
2025-07-08 48.88 49.00 48.70 48.97 0.0M
2025-07-07 48.96 48.96 48.44 48.44 0.0M
2025-07-03 49.24 49.41 49.12 49.19 0.0M
2025-07-02 48.27 48.93 48.22 48.92 0.0M
2025-07-01 48.85 48.85 48.11 48.40 0.0M
2025-06-30 49.09 49.23 48.99 49.15 0.1M
2025-06-27 48.78 49.13 48.51 48.85 0.1M
2025-06-26 48.51 48.67 48.11 48.59 0.0M
2025-06-25 48.13 48.38 48.13 48.29 0.1M
2025-06-24 47.20 47.95 47.20 47.93 0.0M
2025-06-23 46.27 46.70 45.93 46.60 0.1M
2025-06-20 47.18 47.20 46.26 46.35 0.0M
2025-06-18 46.71 47.05 46.65 46.77 0.0M
2025-06-17 46.93 47.12 46.56 46.65 0.1M
2025-06-16 46.52 47.21 46.52 47.08 0.1M
2025-06-13 46.16 46.53 45.91 46.00 0.1M
2025-06-12 46.69 47.15 46.69 46.86 0.1M
2025-06-11 47.69 47.69 46.87 47.05 0.0M
2025-06-10 46.92 47.45 46.87 47.41 0.0M
2025-06-09 46.77 47.11 46.61 46.91 0.3M
2025-06-06 46.56 46.73 46.39 46.49 0.0M
2025-06-05 46.46 46.83 46.05 46.16 0.1M
2025-06-04 46.00 46.38 45.87 46.34 0.0M
2025-06-03 45.22 45.97 45.22 45.83 0.0M
2025-06-02 44.61 45.35 44.45 45.29 0.0M
2025-05-30 45.03 45.03 44.23 44.71 0.0M
2025-05-29 45.80 45.80 45.04 45.22 0.0M
2025-05-28 45.57 45.63 45.10 45.14 0.1M
2025-05-27 45.15 45.66 44.97 45.54 0.0M
2025-05-23 44.22 44.71 44.18 44.49 0.1M
2025-05-22 44.96 45.28 44.87 44.91 0.0M
2025-05-21 45.07 45.97 44.63 44.88 0.0M
2025-05-20 45.79 45.79 45.20 45.48 0.0M
2025-05-19 45.05 45.76 45.03 45.65 0.0M
2025-05-16 45.69 45.77 45.41 45.75 0.0M
2025-05-15 45.38 45.68 45.00 45.28 0.0M
2025-05-14 45.60 45.86 45.45 45.66 0.0M
2025-05-13 44.64 45.41 44.60 45.30 0.0M
2025-05-12 44.31 44.52 43.96 44.36 0.0M
2025-05-09 42.84 42.94 42.39 42.48 0.0M
2025-05-08 42.64 42.96 42.24 42.50 0.0M
2025-05-07 41.94 42.08 41.42 42.06 0.1M
2025-05-06 41.91 42.10 41.50 41.88 0.0M
2025-05-05 41.87 42.37 41.87 42.11 0.0M
2025-05-02 41.72 42.21 41.65 41.99 0.0M
2025-05-01 41.39 41.63 40.89 40.91 0.0M
2025-04-30 39.88 40.65 39.62 40.65 0.0M
2025-04-29 40.49 41.01 40.45 40.81 0.0M
2025-04-28 40.77 40.89 40.09 40.58 0.0M
2025-04-25 40.24 40.86 40.11 40.75 0.0M
2025-04-24 39.01 40.13 38.98 40.04 0.1M
2025-04-23 39.10 39.75 38.51 38.72 0.1M
2025-04-22 37.18 37.93 37.06 37.61 0.1M
2025-04-21 37.22 37.26 36.31 36.82 0.1M
2025-04-17 37.99 37.99 37.44 37.58 0.0M
2025-04-16 37.60 38.24 37.04 37.71 0.1M
2025-04-15 38.73 39.08 38.41 38.69 0.0M
2025-04-14 39.47 39.47 38.40 38.57 0.0M
2025-04-11 37.63 38.52 37.24 38.37 0.0M
2025-04-10 38.86 38.86 36.76 37.66 0.1M
2025-04-09 34.99 40.01 34.92 39.88 0.1M
2025-04-08 37.33 37.65 34.50 35.18 0.1M
2025-04-07 34.29 37.25 33.80 35.78 0.1M
2025-04-04 36.16 37.12 35.43 35.92 0.2M
2025-04-03 39.06 39.42 38.23 38.35 0.1M
2025-04-02 40.22 41.65 40.22 41.24 0.1M
2025-04-01 40.39 40.92 40.05 40.90 0.0M
2025-03-31 39.97 40.65 39.40 40.49 0.1M
2025-03-28 41.83 41.97 40.63 40.74 0.1M
2025-03-27 42.41 42.65 42.01 42.17 0.0M
2025-03-26 43.70 43.82 42.57 42.73 0.1M
2025-03-25 43.70 43.98 43.70 43.81 0.1M
2025-03-24 42.96 43.81 42.96 43.77 0.0M
2025-03-21 42.08 42.63 41.85 42.63 0.1M
2025-03-20 42.27 43.16 42.27 42.71 0.0M
2025-03-19 42.35 43.16 42.10 42.71 0.1M
2025-03-18 42.70 42.70 42.03 42.28 0.0M
2025-03-17 42.53 43.28 42.53 43.12 0.1M
2025-03-14 41.83 42.63 41.83 42.61 0.1M
2025-03-13 42.01 42.02 40.99 41.23 0.1M
2025-03-12 42.34 42.62 41.84 42.34 0.1M
2025-03-11 41.07 41.87 40.76 41.37 0.1M
2025-03-10 42.11 42.11 40.75 41.07 0.1M
2025-03-07 42.78 43.20 41.78 43.02 0.1M
2025-03-06 43.43 43.94 42.77 42.77 0.1M
2025-03-05 43.76 44.55 43.47 44.42 0.0M
2025-03-04 43.10 44.37 42.42 43.57 0.1M
2025-03-03 45.21 45.28 43.36 43.63 0.0M
2025-02-28 44.01 44.67 43.72 44.60 0.1M
2025-02-27 46.21 46.27 44.18 44.18 0.0M
2025-02-26 45.60 46.26 45.60 45.89 0.0M
2025-02-25 46.08 46.08 45.00 45.17 0.1M
2025-02-24 47.28 47.28 46.16 46.17 0.1M
2025-02-21 48.53 48.53 46.95 47.09 0.0M
2025-02-20 48.58 48.63 47.99 48.54 0.0M
2025-02-19 48.95 48.95 48.49 48.58 0.0M
2025-02-18 48.75 48.99 48.49 48.89 0.0M
2025-02-14 48.27 48.50 48.18 48.41 0.1M
2025-02-13 47.62 48.14 47.62 48.03 0.0M
2025-02-12 47.24 47.82 47.10 47.73 0.0M
2025-02-11 47.63 48.10 47.63 47.78 0.0M
2025-02-10 47.50 48.04 47.50 47.94 0.0M
2025-02-07 47.73 47.97 46.99 47.16 0.1M
2025-02-06 47.51 47.69 47.20 47.57 0.1M
2025-02-05 46.87 47.49 46.85 47.49 0.1M
2025-02-04 46.81 47.46 46.81 47.31 0.0M
2025-02-03 46.21 47.15 46.08 46.83 0.1M
2025-01-31 47.72 48.25 47.20 47.31 0.1M
2025-01-30 48.13 48.13 47.13 47.67 0.1M
2025-01-29 47.24 47.24 46.75 47.04 0.2M
2025-01-28 46.59 47.28 46.15 47.18 0.1M
2025-01-27 46.79 47.20 46.00 46.56 0.3M
2025-01-24 49.13 49.13 48.54 48.62 0.1M
2025-01-23 48.63 49.05 48.57 48.99 0.1M
2025-01-22 49.06 49.38 48.94 49.24 0.1M
2025-01-21 48.18 48.74 47.97 48.58 0.1M
2025-01-17 47.82 47.88 47.33 47.76 0.1M
2025-01-16 47.00 47.13 46.72 46.84 0.0M
2025-01-15 46.46 46.97 46.32 46.88 0.1M
2025-01-14 45.69 45.78 45.04 45.53 0.1M
2025-01-13 45.01 45.47 44.79 45.47 0.1M
2025-01-10 46.06 46.23 45.36 45.82 0.1M
2025-01-08 46.63 46.74 46.14 46.53 0.1M
2025-01-07 48.04 48.04 46.56 46.75 0.1M
2025-01-06 47.27 47.95 47.27 47.54 0.1M
2025-01-03 45.78 46.60 45.78 46.60 0.0M
2025-01-02 45.50 45.95 45.11 45.59 0.0M