Invesco S

XSVM
🏛️ 미국 →
56.73
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
2021-12-31 53.76 54.11 53.50 53.89 0.1M
2021-12-30 54.02 54.47 53.74 53.74 0.1M
2021-12-29 53.71 54.03 53.66 53.88 0.1M
2021-12-28 53.60 54.15 53.41 53.70 0.1M
2021-12-27 52.96 53.65 52.58 53.63 0.1M
2021-12-23 52.64 53.10 52.64 52.87 0.1M
2021-12-22 51.69 52.44 51.52 52.44 0.0M
2021-12-21 50.74 51.84 50.74 51.75 0.3M
2021-12-20 50.61 50.65 49.34 50.26 0.2M
2021-12-17 51.66 52.35 51.23 51.66 0.1M
2021-12-16 53.13 53.23 51.77 51.92 0.1M
2021-12-15 51.91 52.74 51.14 52.55 0.1M
2021-12-14 51.91 52.70 51.74 51.87 0.1M
2021-12-13 53.27 53.27 52.05 52.16 0.1M
2021-12-10 53.62 53.66 52.80 53.33 0.1M
2021-12-09 53.46 53.58 53.18 53.18 0.0M
2021-12-08 53.93 54.20 53.68 53.82 0.1M
2021-12-07 53.85 54.22 53.52 53.70 0.1M
2021-12-06 52.70 53.63 52.47 53.09 0.1M
2021-12-03 52.89 52.89 51.62 52.06 0.1M
2021-12-02 51.00 52.73 50.94 52.42 0.4M
2021-12-01 52.71 53.07 50.74 50.76 0.4M
2021-11-30 52.50 52.66 51.05 51.57 0.2M
2021-11-29 54.24 54.24 52.68 53.14 0.1M
2021-11-26 53.70 53.70 52.36 53.32 0.1M
2021-11-24 55.29 55.49 55.07 55.29 0.1M
2021-11-23 55.72 55.95 55.31 55.65 0.1M
2021-11-22 55.41 56.30 55.22 55.65 0.2M
2021-11-19 55.13 55.48 54.84 54.90 0.1M
2021-11-18 55.75 55.93 55.10 55.61 0.1M
2021-11-17 56.19 56.19 55.18 55.53 0.1M
2021-11-16 56.28 56.48 55.90 56.29 0.1M
2021-11-15 56.72 56.86 56.07 56.28 0.1M
2021-11-12 56.80 56.80 56.29 56.39 0.1M
2021-11-11 56.24 56.85 56.06 56.58 0.2M
2021-11-10 56.54 56.87 55.80 56.00 0.1M
2021-11-09 56.60 56.79 56.30 56.61 0.1M
2021-11-08 56.91 57.17 56.50 56.67 0.1M
2021-11-05 56.13 56.70 56.05 56.52 0.1M
2021-11-04 55.81 56.07 55.18 55.42 0.1M
2021-11-03 54.09 55.84 54.07 55.53 0.2M
2021-11-02 54.26 54.26 53.57 53.87 0.3M
2021-11-01 52.92 54.15 52.92 54.11 0.1M
2021-10-29 52.64 52.89 52.33 52.60 0.1M
2021-10-27 52.64 52.64 51.57 51.60 0.1M
2021-10-26 53.97 53.97 52.77 52.78 0.1M
2021-10-25 53.17 53.88 53.17 53.87 0.2M
2021-10-22 53.13 53.36 52.82 53.09 0.1M
2021-10-21 52.75 53.28 52.62 53.08 0.1M
2021-10-20 52.20 52.95 52.06 52.77 0.1M
2021-10-19 52.57 52.57 51.86 52.12 0.1M
2021-10-18 51.76 52.33 51.76 52.29 0.1M
2021-10-15 52.75 53.00 51.99 51.99 0.1M
2021-10-14 52.31 52.35 52.05 52.21 0.1M
2021-10-13 51.93 51.93 51.08 51.75 0.1M
2021-10-12 51.83 52.11 51.64 51.90 0.1M
2021-10-11 52.16 52.50 51.70 51.70 0.1M
2021-10-08 52.22 52.41 51.98 51.98 0.0M
2021-10-07 51.64 52.48 51.54 52.15 0.1M
2021-10-06 51.17 51.42 50.34 51.22 0.1M
2021-10-05 51.69 52.03 51.35 51.73 0.1M
2021-10-04 51.40 51.74 51.10 51.47 0.2M
2021-10-01 50.58 51.76 50.38 51.40 0.4M
2021-09-30 51.57 51.57 50.34 50.34 0.1M
2021-09-29 51.46 51.62 51.03 51.49 0.1M
2021-09-28 51.66 52.05 51.10 51.24 0.2M
2021-09-27 50.58 52.17 50.58 51.75 0.1M
2021-09-24 49.98 50.73 49.98 50.36 0.1M
2021-09-23 49.79 50.71 49.70 50.32 0.1M
2021-09-22 48.92 49.84 48.92 49.40 0.0M
2021-09-21 48.85 49.07 48.01 48.51 0.0M
2021-09-20 48.49 48.72 47.81 48.57 0.1M
2021-09-17 49.57 49.88 49.25 49.75 0.1M
2021-09-16 49.70 49.90 49.38 49.55 0.0M
2021-09-15 49.01 49.77 49.00 49.72 0.1M
2021-09-14 50.08 50.08 48.76 49.00 0.0M
2021-09-13 49.87 49.87 49.22 49.78 0.0M
2021-09-10 50.22 50.29 49.40 49.44 0.1M
2021-09-09 49.51 50.13 49.31 49.67 0.1M
2021-09-08 50.12 50.13 49.26 49.59 0.1M
2021-09-07 50.91 51.03 50.23 50.23 0.1M
2021-09-03 51.17 51.17 50.52 50.78 0.1M
2021-09-02 51.38 51.55 51.03 51.08 0.1M
2021-09-01 51.11 51.22 50.43 51.03 0.1M
2021-08-31 50.85 50.97 50.36 50.77 0.2M
2021-08-30 51.58 51.58 50.70 50.83 0.3M
2021-08-27 49.93 51.40 49.93 51.31 0.2M
2021-08-26 50.49 50.49 49.78 49.88 0.0M
2021-08-25 50.40 50.89 50.16 50.52 0.1M
2021-08-24 49.87 50.49 49.87 50.32 0.0M
2021-08-23 49.61 49.79 49.26 49.66 0.0M
2021-08-20 48.21 49.16 48.20 49.16 0.0M
2021-08-19 48.37 48.79 47.92 48.24 0.0M
2021-08-18 49.34 49.84 48.93 48.95 0.1M
2021-08-17 49.85 49.90 48.83 49.43 0.1M
2021-08-16 50.20 50.52 49.60 50.38 0.0M
2021-08-13 51.09 51.09 50.39 50.52 0.0M
2021-08-12 51.28 51.32 50.52 51.03 0.1M
2021-08-11 50.59 51.23 50.41 51.23 0.0M
2021-08-10 49.78 50.65 49.45 50.60 0.0M
2021-08-09 49.86 50.08 49.46 49.69 0.0M
2021-08-06 49.76 50.31 49.76 50.03 0.1M
2021-08-05 48.61 49.58 48.61 49.34 0.2M
2021-08-04 49.13 49.23 48.41 48.46 0.1M
2021-08-03 49.20 49.63 48.36 49.48 0.3M
2021-08-02 49.57 50.59 49.04 49.08 0.6M
2021-07-30 49.52 50.18 49.13 49.41 0.1M
2021-07-29 49.13 50.04 49.13 49.72 0.1M
2021-07-28 48.65 49.11 47.93 48.73 0.1M
2021-07-27 48.51 48.52 47.95 48.38 0.0M
2021-07-26 48.36 49.08 48.36 48.85 0.0M
2021-07-23 48.31 48.43 47.80 48.27 0.0M
2021-07-22 48.81 48.81 47.68 47.91 0.0M
2021-07-21 48.44 49.38 48.43 49.01 0.0M
2021-07-20 46.64 48.29 46.64 47.99 0.1M
2021-07-19 46.59 47.17 45.89 46.50 0.1M
2021-07-16 49.03 49.03 47.57 47.68 0.1M
2021-07-15 48.40 48.82 48.07 48.63 0.1M
2021-07-14 49.44 49.92 48.60 48.69 0.1M
2021-07-13 50.12 50.12 49.23 49.23 0.1M
2021-07-12 49.93 50.39 49.60 50.36 0.1M
2021-07-09 49.23 50.13 49.23 50.13 0.0M
2021-07-08 48.05 49.13 47.58 48.56 0.1M
2021-07-07 49.33 49.45 48.60 49.06 0.5M
2021-07-06 50.52 50.60 48.87 49.38 0.4M
2021-07-02 51.35 51.39 50.49 50.62 0.3M
2021-07-01 51.08 51.41 50.76 51.30 0.7M
2021-06-30 50.30 50.79 50.20 50.73 0.0M
2021-06-29 50.74 50.99 50.30 50.43 0.1M
2021-06-28 51.42 51.42 50.22 50.55 0.1M
2021-06-25 51.50 51.88 51.26 51.26 0.0M
2021-06-24 50.94 51.39 50.51 51.38 0.1M
2021-06-23 50.73 51.05 50.54 50.66 0.1M
2021-06-22 50.42 50.70 49.89 50.55 0.1M
2021-06-21 49.59 50.65 49.59 50.52 0.2M
2021-06-18 50.28 50.51 49.33 49.40 0.1M
2021-06-17 52.19 52.30 50.41 50.94 0.1M
2021-06-16 52.21 52.38 51.40 52.26 0.1M
2021-06-15 52.39 52.46 51.58 52.35 0.2M
2021-06-14 53.26 53.26 52.03 52.31 0.1M
2021-06-11 52.28 52.95 52.24 52.92 0.1M
2021-06-10 54.34 54.49 52.03 52.12 0.1M
2021-06-09 55.34 55.34 54.27 54.32 0.1M
2021-06-08 54.57 55.58 54.25 55.21 0.2M
2021-06-07 53.69 54.28 53.58 54.26 0.2M
2021-06-04 53.88 53.93 53.00 53.37 0.1M
2021-06-03 53.89 53.89 52.74 53.54 0.1M
2021-06-02 54.35 54.50 53.51 54.47 0.3M
2021-06-01 53.27 54.10 53.02 54.00 0.2M
2021-05-28 54.04 54.04 52.42 52.46 0.1M
2021-05-27 52.80 53.80 52.42 53.40 0.3M
2021-05-26 51.24 52.50 51.24 52.50 0.1M
2021-05-25 51.03 51.42 50.62 50.63 0.1M
2021-05-24 50.44 50.96 50.26 50.75 0.0M
2021-05-21 50.03 50.65 50.03 50.24 0.1M
2021-05-20 50.02 50.02 49.31 49.74 0.0M
2021-05-19 49.55 49.91 48.87 49.91 0.1M
2021-05-18 51.27 51.27 50.51 50.51 0.0M
2021-05-17 50.60 51.26 50.20 51.22 0.1M
2021-05-14 50.09 50.67 49.75 50.67 0.1M
2021-05-13 48.16 49.86 48.16 49.65 0.1M
2021-05-12 49.83 50.06 47.93 48.09 0.1M
2021-05-11 49.30 50.05 48.84 49.85 0.1M
2021-05-10 51.47 51.59 50.25 50.25 0.1M
2021-05-07 50.72 51.23 50.34 51.23 0.1M
2021-05-06 50.62 50.72 49.70 50.72 0.1M
2021-05-05 50.65 50.65 49.76 50.37 0.1M
2021-05-04 49.74 50.15 49.16 50.15 0.1M
2021-05-03 49.86 50.33 49.66 50.09 0.1M
2021-04-30 49.60 49.69 49.16 49.28 0.3M
2021-04-29 50.03 50.15 49.33 49.77 0.1M
2021-04-28 49.27 49.58 48.90 49.40 0.0M
2021-04-27 49.21 49.42 48.98 49.22 0.2M
2021-04-26 48.58 48.90 48.52 48.80 0.1M
2021-04-23 47.45 48.51 47.37 48.33 0.0M
2021-04-22 48.10 48.24 47.20 47.27 0.0M
2021-04-21 46.97 47.78 46.60 47.78 0.1M
2021-04-20 48.08 48.24 46.43 46.86 0.1M
2021-04-19 48.97 49.04 48.08 48.43 0.1M
2021-04-16 48.45 48.90 48.40 48.74 0.1M
2021-04-15 48.81 48.81 47.90 48.40 0.1M
2021-04-14 47.70 49.01 47.50 48.55 0.2M
2021-04-13 48.16 48.32 47.25 47.71 0.1M
2021-04-12 48.24 48.85 47.96 48.16 0.1M
2021-04-09 48.63 48.63 48.02 48.27 0.1M
2021-04-08 48.64 48.75 47.71 48.33 0.2M
2021-04-07 49.58 49.58 48.17 48.40 0.1M
2021-04-06 49.51 50.06 49.19 49.19 0.1M
2021-04-05 49.64 49.89 48.86 49.57 0.1M
2021-04-01 49.13 49.22 48.16 49.00 0.1M
2021-03-31 49.15 49.47 48.41 48.58 0.0M
2021-03-30 47.36 48.82 47.36 48.50 0.0M
2021-03-29 48.10 49.26 47.42 47.50 0.1M
2021-03-26 48.26 49.04 47.61 48.67 0.3M
2021-03-25 44.19 47.59 44.00 47.51 0.1M
2021-03-24 46.54 47.15 44.88 44.88 0.1M
2021-03-23 48.35 48.99 46.23 46.71 0.2M
2021-03-22 49.92 49.92 48.22 48.59 0.1M
2021-03-19 49.42 50.39 48.42 49.55 0.1M
2021-03-18 50.25 51.28 49.27 49.79 0.1M
2021-03-17 50.04 50.91 49.86 50.07 0.1M
2021-03-16 51.10 51.10 49.20 50.14 0.3M
2021-03-15 52.88 53.12 50.68 51.10 0.1M
2021-03-12 51.49 52.79 51.40 52.36 0.1M
2021-03-11 52.08 52.24 51.01 51.55 0.2M
2021-03-10 50.53 52.66 50.10 51.12 0.3M
2021-03-09 49.84 49.96 49.00 49.61 0.2M
2021-03-08 46.96 49.09 46.57 48.53 0.2M
2021-03-05 45.03 46.04 44.45 46.04 0.1M
2021-03-04 45.06 45.62 43.44 44.62 0.1M
2021-03-03 44.72 45.79 44.50 45.01 0.1M
2021-03-02 44.86 44.86 44.12 44.14 0.1M
2021-03-01 43.70 44.70 43.40 44.55 0.1M
2021-02-26 43.11 43.52 42.25 42.93 0.0M
2021-02-25 45.35 45.48 42.76 43.06 0.1M
2021-02-24 42.25 43.93 42.01 43.87 0.0M
2021-02-23 41.90 42.02 41.06 41.83 0.0M
2021-02-22 41.57 42.36 41.57 42.08 0.0M
2021-02-19 40.72 41.55 40.68 41.48 0.0M
2021-02-18 41.33 41.33 40.43 40.43 0.0M
2021-02-17 41.62 41.74 41.05 41.48 0.0M
2021-02-16 42.39 42.39 41.66 41.75 0.0M
2021-02-12 42.02 42.12 41.49 41.84 0.0M
2021-02-11 41.76 42.21 41.20 41.90 0.0M
2021-02-10 42.05 42.10 41.25 41.65 0.0M
2021-02-09 41.95 42.02 41.10 41.68 0.0M
2021-02-08 41.01 41.78 41.01 41.73 0.0M
2021-02-05 40.60 40.96 40.23 40.62 0.0M
2021-02-04 40.17 40.29 39.93 39.99 0.0M
2021-02-03 40.02 40.21 39.23 39.96 0.0M
2021-02-02 40.60 40.91 38.88 39.55 0.0M
2021-02-01 43.02 43.09 41.08 41.94 0.0M
2021-01-29 43.00 44.49 41.45 43.08 0.2M
2021-01-28 43.70 46.79 38.01 41.50 0.2M
2021-01-27 41.57 45.73 41.57 44.79 0.1M
2021-01-26 40.44 41.85 40.18 41.74 0.0M
2021-01-25 40.80 42.26 39.92 40.26 0.1M
2021-01-22 38.75 40.14 38.65 40.12 0.0M
2021-01-21 39.45 39.50 39.08 39.34 0.0M
2021-01-20 39.22 39.53 39.11 39.41 0.0M
2021-01-19 39.34 39.34 38.87 39.12 0.0M
2021-01-15 39.64 39.64 38.42 38.79 0.0M
2021-01-14 38.70 39.72 38.70 39.55 0.0M
2021-01-13 38.48 38.60 38.28 38.33 0.0M
2021-01-12 37.89 38.67 37.89 38.67 0.0M
2021-01-11 36.90 37.72 36.90 37.72 0.0M
2021-01-08 38.11 38.11 37.08 37.38 0.0M
2021-01-07 38.03 38.05 37.68 38.05 0.1M
2021-01-06 36.48 38.12 36.48 37.68 0.0M
2021-01-05 34.66 35.95 34.66 35.55 0.0M
2021-01-04 35.12 35.45 34.34 34.73 0.0M