Invesco S

RWJ
🏛️ 미국 →
48.12
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
2021-12-31 123.26 123.66 122.54 123.15 0.0M
2021-12-30 123.95 124.77 123.07 123.12 0.0M
2021-12-29 123.06 124.03 122.89 123.70 0.0M
2021-12-28 123.25 124.60 123.08 123.20 0.0M
2021-12-27 121.99 123.51 121.01 123.45 0.0M
2021-12-23 121.38 122.11 121.02 121.63 0.0M
2021-12-22 119.58 120.82 119.51 120.73 0.0M
2021-12-21 117.28 119.56 117.28 119.55 0.0M
2021-12-20 115.88 116.01 113.59 115.84 0.1M
2021-12-17 117.49 119.44 116.74 118.25 0.0M
2021-12-16 121.31 121.31 117.64 118.01 0.1M
2021-12-15 118.91 120.35 116.90 120.35 0.1M
2021-12-14 118.60 121.20 118.60 119.00 0.0M
2021-12-13 121.89 121.89 119.05 119.50 0.1M
2021-12-10 123.16 123.16 120.87 122.27 0.0M
2021-12-09 123.15 123.31 121.99 122.08 0.0M
2021-12-08 124.01 124.56 123.37 123.70 0.0M
2021-12-07 123.59 124.67 122.81 123.14 0.0M
2021-12-06 119.84 122.77 119.69 121.70 0.1M
2021-12-03 120.75 120.75 117.61 118.64 0.0M
2021-12-02 116.78 120.39 116.41 119.87 0.1M
2021-12-01 120.70 121.63 115.91 116.13 0.1M
2021-11-30 119.61 120.15 117.00 118.23 0.0M
2021-11-29 123.79 123.79 120.33 121.02 0.0M
2021-11-26 122.80 122.80 119.52 121.71 0.0M
2021-11-24 126.46 126.87 126.00 126.74 0.0M
2021-11-23 127.36 127.99 126.58 127.58 0.0M
2021-11-22 126.34 128.70 126.21 127.50 0.0M
2021-11-19 126.64 126.86 125.48 125.69 0.0M
2021-11-18 128.07 128.71 126.76 127.93 0.0M
2021-11-17 129.71 129.71 127.02 127.58 0.0M
2021-11-16 129.73 130.36 128.83 130.08 0.0M
2021-11-15 130.40 130.40 129.00 129.62 0.1M
2021-11-12 129.96 130.07 129.19 129.57 0.0M
2021-11-11 129.00 130.12 128.56 129.53 0.0M
2021-11-10 129.42 129.96 127.75 128.18 0.0M
2021-11-09 129.72 130.07 129.05 129.80 0.1M
2021-11-08 130.84 131.07 129.43 129.72 0.1M
2021-11-05 128.02 129.89 128.02 129.67 0.1M
2021-11-04 127.52 128.10 125.88 126.51 0.0M
2021-11-03 123.51 127.49 123.51 126.88 0.1M
2021-11-02 123.64 123.64 122.49 123.27 0.0M
2021-11-01 120.67 123.78 120.67 123.63 0.1M
2021-10-29 120.34 121.02 119.69 120.22 0.0M
2021-10-27 120.58 120.58 118.17 118.21 0.0M
2021-10-26 123.73 123.73 120.88 120.95 0.0M
2021-10-25 122.51 123.43 122.28 123.31 0.0M
2021-10-22 122.37 122.60 121.34 121.98 0.0M
2021-10-21 121.43 122.58 121.05 122.01 0.0M
2021-10-20 120.93 122.10 120.32 121.59 0.0M
2021-10-19 121.74 121.74 120.01 120.79 0.1M
2021-10-18 120.47 121.19 120.19 120.93 0.0M
2021-10-15 122.06 122.71 120.52 120.55 0.1M
2021-10-14 120.49 121.18 119.91 120.96 0.0M
2021-10-13 119.75 119.75 117.65 119.21 0.0M
2021-10-12 119.58 120.00 118.95 119.44 0.0M
2021-10-11 120.24 121.06 119.17 119.17 0.0M
2021-10-08 120.50 120.88 119.84 119.91 0.0M
2021-10-07 119.26 120.94 119.26 120.27 0.0M
2021-10-06 117.96 118.46 116.00 118.14 0.0M
2021-10-05 119.62 120.34 118.78 119.34 0.0M
2021-10-04 119.46 120.13 118.69 119.06 0.0M
2021-10-01 117.50 119.92 116.58 119.38 0.2M
2021-09-30 119.99 119.99 116.91 116.91 0.0M
2021-09-29 119.93 120.30 119.00 119.93 0.1M
2021-09-28 120.01 120.49 119.21 119.42 0.1M
2021-09-27 117.43 121.05 117.43 120.21 0.0M
2021-09-24 116.12 117.59 115.77 116.82 0.0M
2021-09-23 115.37 117.59 115.37 116.80 0.0M
2021-09-22 113.40 115.76 113.40 114.55 0.0M
2021-09-21 113.38 113.38 111.40 112.26 0.0M
2021-09-20 111.94 112.86 110.74 112.31 0.0M
2021-09-17 114.88 115.41 114.00 115.12 0.0M
2021-09-16 115.36 115.66 114.13 114.98 0.1M
2021-09-15 113.73 115.24 113.73 115.16 0.0M
2021-09-14 116.09 116.09 113.19 113.51 0.0M
2021-09-13 115.50 115.50 114.18 115.40 0.1M
2021-09-10 116.61 116.61 114.30 114.37 0.0M
2021-09-09 115.30 116.57 115.20 115.52 0.0M
2021-09-08 116.80 116.80 115.06 115.53 0.0M
2021-09-07 117.74 118.60 116.86 116.96 0.0M
2021-09-03 118.86 118.86 117.68 118.18 0.0M
2021-09-02 119.20 119.95 119.00 119.14 0.0M
2021-09-01 118.88 119.02 117.66 118.58 0.0M
2021-08-31 118.66 118.88 117.75 118.43 0.0M
2021-08-30 119.95 119.95 118.45 118.56 0.0M
2021-08-27 116.45 119.65 116.45 119.35 0.1M
2021-08-26 117.41 117.41 115.94 116.01 0.0M
2021-08-25 117.07 118.39 116.75 117.59 0.0M
2021-08-24 116.01 117.20 116.01 116.96 0.0M
2021-08-23 115.53 115.85 114.55 115.62 0.0M
2021-08-20 112.09 114.40 112.09 114.21 0.0M
2021-08-19 112.32 113.15 111.56 112.16 0.1M
2021-08-18 114.10 115.21 113.34 113.34 0.0M
2021-08-17 115.34 115.38 113.25 114.47 0.0M
2021-08-16 116.09 116.84 115.11 116.43 0.0M
2021-08-13 118.21 118.21 116.63 116.73 0.0M
2021-08-12 118.69 118.95 117.04 118.01 0.0M
2021-08-11 117.57 118.60 116.78 118.60 0.0M
2021-08-10 115.77 117.51 115.13 117.38 0.0M
2021-08-09 115.85 116.09 114.80 115.50 0.1M
2021-08-06 115.92 116.69 115.60 116.09 0.1M
2021-08-05 113.61 115.29 113.61 114.78 0.1M
2021-08-04 115.25 115.25 113.20 113.20 0.0M
2021-08-03 115.62 116.34 113.53 116.14 0.0M
2021-08-02 116.35 118.03 115.14 115.19 0.1M
2021-07-30 115.82 117.16 115.45 115.79 0.0M
2021-07-29 115.60 117.31 115.60 116.48 0.0M
2021-07-28 114.46 115.83 113.23 114.87 0.0M
2021-07-27 114.50 114.54 113.06 114.16 0.0M
2021-07-26 114.01 115.60 114.01 115.21 0.0M
2021-07-23 113.96 113.97 112.54 113.96 0.0M
2021-07-22 115.41 115.41 112.65 113.06 0.0M
2021-07-21 114.53 116.48 114.53 115.60 0.1M
2021-07-20 110.54 114.32 110.11 113.57 0.1M
2021-07-19 109.84 111.36 108.52 109.90 0.2M
2021-07-16 115.33 115.44 112.11 112.15 0.1M
2021-07-15 114.25 115.10 113.23 114.35 0.1M
2021-07-14 116.97 117.86 114.97 115.09 0.1M
2021-07-13 118.52 118.52 116.45 116.60 0.1M
2021-07-12 118.26 119.10 117.65 119.01 0.0M
2021-07-09 117.07 118.71 116.55 118.71 0.0M
2021-07-08 114.13 116.58 113.15 115.39 0.1M
2021-07-07 117.00 117.23 115.33 116.56 0.1M
2021-07-06 119.64 119.64 116.00 117.28 0.1M
2021-07-02 121.78 121.78 119.56 119.72 0.1M
2021-07-01 121.53 121.82 120.75 121.42 0.2M
2021-06-30 119.28 120.67 118.83 120.47 0.0M
2021-06-29 120.01 120.73 119.13 119.36 0.0M
2021-06-28 121.80 121.80 119.07 119.96 0.0M
2021-06-25 122.14 122.99 121.72 121.77 0.0M
2021-06-24 120.43 121.67 119.91 121.54 0.0M
2021-06-23 119.89 120.89 119.89 119.97 0.0M
2021-06-22 118.96 119.85 117.80 119.76 0.0M
2021-06-21 116.99 119.37 116.99 119.18 0.1M
2021-06-18 117.88 118.23 116.14 116.29 0.1M
2021-06-17 121.92 122.44 118.20 119.54 0.1M
2021-06-16 122.53 122.86 121.00 122.41 0.1M
2021-06-15 122.80 122.93 121.15 122.75 0.1M
2021-06-14 124.39 124.63 122.12 122.48 0.1M
2021-06-11 122.96 124.05 122.96 124.05 0.0M
2021-06-10 124.57 124.78 122.37 122.45 0.0M
2021-06-09 125.92 125.92 123.91 124.07 0.0M
2021-06-08 124.92 126.29 124.19 126.04 0.0M
2021-06-07 123.75 124.53 123.51 124.48 0.0M
2021-06-04 123.96 123.96 122.21 123.16 0.0M
2021-06-03 123.67 123.67 121.72 123.11 0.0M
2021-06-02 124.59 124.59 123.00 124.50 0.0M
2021-06-01 122.64 124.13 122.41 123.99 0.1M
2021-05-28 122.60 122.80 120.61 121.38 0.1M
2021-05-27 121.00 122.32 121.00 121.91 0.2M
2021-05-26 118.09 120.17 118.05 120.09 0.0M
2021-05-25 119.04 120.00 117.23 117.35 0.1M
2021-05-24 119.06 119.31 118.03 118.87 0.2M
2021-05-21 118.50 119.10 117.85 118.01 0.1M
2021-05-20 117.39 117.69 115.81 117.36 0.0M
2021-05-19 116.48 117.46 114.98 117.40 0.0M
2021-05-18 120.84 120.84 118.75 118.75 0.0M
2021-05-17 119.62 120.16 118.49 120.16 0.0M
2021-05-14 117.65 119.54 117.40 119.54 0.1M
2021-05-13 114.00 117.12 114.00 116.54 0.1M
2021-05-12 116.80 117.87 113.66 113.93 0.1M
2021-05-11 116.07 118.16 115.87 118.06 0.2M
2021-05-10 120.93 121.63 118.91 118.91 0.1M
2021-05-07 119.53 120.97 118.90 120.97 0.1M
2021-05-06 119.23 119.62 117.35 119.62 0.0M
2021-05-05 118.91 118.96 117.18 118.84 0.1M
2021-05-04 117.98 118.07 116.24 118.07 0.0M
2021-05-03 116.86 118.89 116.67 118.39 0.0M
2021-04-30 115.89 116.80 115.38 115.64 0.0M
2021-04-29 118.06 118.07 116.22 117.10 0.0M
2021-04-28 116.38 116.95 115.75 116.76 0.0M
2021-04-27 116.43 116.80 115.81 116.32 0.0M
2021-04-26 116.23 116.46 115.44 115.76 0.0M
2021-04-23 114.17 116.08 114.17 115.59 0.0M
2021-04-22 115.34 115.34 113.32 113.53 0.0M
2021-04-21 110.88 114.22 110.88 114.17 0.1M
2021-04-20 114.57 114.57 110.22 111.50 0.1M
2021-04-19 116.26 116.28 113.89 114.75 0.0M
2021-04-16 116.17 116.47 115.16 116.15 0.1M
2021-04-15 115.54 115.85 114.18 115.40 0.1M
2021-04-14 114.67 116.30 114.27 115.18 0.1M
2021-04-13 115.00 115.01 112.97 114.12 0.1M
2021-04-12 115.43 115.65 114.47 115.34 0.1M
2021-04-09 114.15 115.02 113.86 115.02 0.1M
2021-04-08 114.66 114.66 112.26 114.48 0.1M
2021-04-07 116.17 116.17 113.56 113.98 0.1M
2021-04-06 116.67 117.11 115.62 115.87 0.2M
2021-04-05 116.82 116.97 115.11 116.13 0.2M
2021-04-01 114.66 115.20 113.82 115.05 0.2M
2021-03-31 114.46 115.12 113.24 113.93 0.1M
2021-03-30 111.84 113.87 111.73 113.63 0.1M
2021-03-29 114.64 115.49 111.53 111.62 0.1M
2021-03-26 113.60 114.52 112.46 114.52 0.0M
2021-03-25 106.46 112.34 105.33 111.86 0.1M
2021-03-24 111.22 112.80 108.12 108.25 0.0M
2021-03-23 113.76 113.91 109.41 109.93 0.2M
2021-03-22 117.08 117.08 114.03 114.30 0.1M
2021-03-19 115.84 117.98 113.36 116.53 0.1M
2021-03-18 119.31 120.00 115.20 115.78 0.1M
2021-03-17 118.52 119.59 117.35 119.31 0.0M
2021-03-16 120.98 120.98 118.06 118.71 0.1M
2021-03-15 124.73 125.20 121.00 121.43 0.1M
2021-03-12 123.38 124.65 122.83 123.54 0.1M
2021-03-11 121.81 122.59 120.00 121.47 0.1M
2021-03-10 118.67 123.48 116.64 120.32 0.2M
2021-03-09 116.41 117.29 115.03 116.16 0.1M
2021-03-08 110.97 115.09 110.20 114.31 0.1M
2021-03-05 107.89 108.73 104.80 108.51 0.1M
2021-03-04 107.32 108.01 103.21 105.87 0.1M
2021-03-03 105.79 108.19 105.56 106.74 0.1M
2021-03-02 105.70 106.61 104.98 104.98 0.0M
2021-03-01 104.73 106.73 103.68 106.15 0.1M
2021-02-26 104.01 104.16 100.26 101.68 0.1M
2021-02-25 108.15 108.15 102.23 102.23 0.2M
2021-02-24 101.31 104.96 100.52 104.96 0.0M
2021-02-23 99.32 100.77 97.34 100.18 0.0M
2021-02-22 99.11 101.23 99.05 100.31 0.1M
2021-02-19 97.72 99.16 97.72 99.05 0.0M
2021-02-18 98.33 98.33 96.58 96.61 0.0M
2021-02-17 98.88 98.95 97.50 98.55 0.0M
2021-02-16 99.91 100.50 98.39 99.28 0.0M
2021-02-12 99.09 99.49 98.42 99.49 0.0M
2021-02-11 99.73 99.96 97.26 98.92 0.0M
2021-02-10 100.02 100.06 98.00 98.73 0.0M
2021-02-09 99.20 99.71 97.90 99.41 0.0M
2021-02-08 98.06 99.32 97.61 99.23 0.1M
2021-02-05 96.43 97.27 95.60 96.58 0.0M
2021-02-04 95.00 95.44 94.56 94.99 0.0M
2021-02-03 95.14 95.46 93.25 95.10 0.0M
2021-02-02 97.50 97.50 92.77 93.48 0.1M
2021-02-01 102.49 102.49 97.01 99.04 0.2M
2021-01-29 103.64 106.31 98.24 101.62 0.2M
2021-01-28 104.61 110.81 92.22 98.01 0.2M
2021-01-27 100.08 108.07 98.91 106.94 0.2M
2021-01-26 97.04 99.32 95.31 99.19 0.0M
2021-01-25 95.55 101.80 94.19 95.52 0.0M
2021-01-22 90.69 94.25 90.69 94.22 0.0M
2021-01-21 92.96 92.96 91.66 92.19 0.0M
2021-01-20 92.73 92.94 91.92 92.31 0.0M
2021-01-19 92.70 92.70 91.41 91.87 0.1M
2021-01-15 92.86 92.86 90.08 91.10 0.1M
2021-01-14 90.65 93.25 90.53 92.60 0.0M
2021-01-13 90.01 90.11 89.11 89.41 0.0M
2021-01-12 88.01 89.95 87.93 89.92 0.0M
2021-01-11 86.06 87.52 85.82 87.46 0.0M
2021-01-08 88.79 88.79 85.80 86.69 0.0M
2021-01-07 88.01 88.05 87.20 87.78 0.0M
2021-01-06 84.62 88.31 84.01 87.54 0.1M
2021-01-05 80.38 83.61 80.38 82.93 0.0M
2021-01-04 81.55 81.88 79.54 80.39 0.2M