Invesco S

XLG
🏛️ 미국 →
57.15
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
2022-12-30 273.96 276.10 272.92 275.98 0.1M
2022-12-29 273.41 277.06 273.41 276.44 0.1M
2022-12-28 273.79 275.73 270.99 270.99 0.0M
2022-12-27 275.94 275.94 273.95 274.26 0.0M
2022-12-23 274.30 276.70 272.94 276.51 0.0M
2022-12-22 277.14 277.14 271.06 275.25 0.0M
2022-12-21 277.53 280.98 277.42 280.01 0.1M
2022-12-20 274.53 277.09 274.25 275.87 0.0M
2022-12-19 278.37 278.37 274.66 275.70 0.1M
2022-12-16 281.46 282.50 278.36 279.52 0.0M
2022-12-15 286.20 286.93 281.69 283.16 0.1M
2022-12-14 291.75 295.23 288.25 290.95 0.0M
2022-12-13 297.95 299.19 290.54 292.52 0.1M
2022-12-12 286.54 290.24 286.52 290.24 0.0M
2022-12-09 286.65 289.51 286.07 286.38 0.0M
2022-12-08 286.40 288.50 285.10 287.95 0.0M
2022-12-07 285.03 286.92 284.32 285.46 0.1M
2022-12-06 291.11 291.46 285.08 286.36 0.0M
2022-12-05 294.68 295.81 290.50 291.65 0.0M
2022-12-02 293.21 297.23 293.21 296.68 0.0M
2022-12-01 298.59 299.03 295.62 297.63 0.1M
2022-11-30 287.03 298.01 286.39 298.01 0.1M
2022-11-29 288.77 288.95 285.71 287.08 0.0M
2022-11-28 290.88 292.07 288.09 288.67 0.0M
2022-11-25 293.05 293.61 292.86 293.20 0.0M
2022-11-23 291.29 294.29 291.29 293.94 0.0M
2022-11-22 288.11 291.38 287.22 291.33 0.1M
2022-11-21 288.30 288.97 286.63 287.35 0.0M
2022-11-18 291.43 291.43 287.61 289.46 0.0M
2022-11-17 286.38 289.62 286.01 288.77 0.0M
2022-11-16 289.41 290.51 288.56 289.02 0.0M
2022-11-15 293.96 294.53 288.18 290.92 0.1M
2022-11-14 289.19 291.99 288.37 288.74 0.1M
2022-11-11 287.42 291.10 286.07 290.78 0.0M
2022-11-10 281.43 287.31 279.50 287.16 0.1M
2022-11-09 275.88 276.24 270.52 270.92 0.1M
2022-11-08 277.58 279.64 274.60 277.39 0.0M
2022-11-07 274.25 276.80 273.07 276.34 0.0M
2022-11-04 274.26 275.20 268.36 273.38 0.1M
2022-11-03 271.36 272.27 269.69 269.69 0.1M
2022-11-02 281.83 284.87 274.32 274.38 0.1M
2022-11-01 287.80 287.80 281.55 282.26 0.1M
2022-10-31 285.21 286.08 284.23 284.98 0.1M
2022-10-28 279.31 287.96 279.31 287.53 0.1M
2022-10-27 284.00 284.68 279.84 280.10 0.1M
2022-10-26 283.65 288.83 283.65 284.23 0.1M
2022-10-25 285.22 289.47 285.22 289.36 0.1M
2022-10-24 282.22 285.96 280.26 285.05 0.1M
2022-10-21 273.82 281.87 273.44 281.53 0.1M
2022-10-20 275.56 279.93 274.25 274.92 0.1M
2022-10-19 276.60 278.83 274.49 276.73 0.0M
2022-10-18 281.67 282.10 275.65 278.24 0.1M
2022-10-17 272.68 276.43 272.68 275.63 0.1M
2022-10-14 275.78 276.54 267.61 267.91 0.1M
2022-10-13 260.93 274.96 260.46 273.96 0.2M
2022-10-12 266.92 268.93 266.55 266.55 0.1M
2022-10-11 267.47 270.96 265.45 266.77 0.1M
2022-10-10 271.99 272.24 267.17 269.22 0.1M
2022-10-07 276.99 276.99 270.42 271.74 0.1M
2022-10-06 281.68 284.33 280.25 280.54 0.1M
2022-10-05 279.33 284.28 277.79 282.77 0.1M
2022-10-04 279.70 283.33 279.68 282.93 0.1M
2022-10-03 271.20 276.50 270.16 274.97 0.1M
2022-09-30 272.98 276.18 269.01 269.19 0.2M
2022-09-29 277.38 277.38 271.40 274.02 0.1M
2022-09-28 275.86 281.80 274.57 280.62 0.1M
2022-09-27 279.61 281.66 274.34 276.17 0.1M
2022-09-26 276.63 280.72 275.97 276.73 0.1M
2022-09-23 280.63 280.63 275.18 278.41 0.2M
2022-09-22 283.40 285.68 282.12 283.08 0.1M
2022-09-21 290.80 293.14 284.23 284.29 0.2M
2022-09-20 289.30 291.16 287.47 289.56 0.0M
2022-09-19 286.74 291.88 286.74 291.73 0.1M
2022-09-16 289.18 290.98 287.61 290.62 0.1M
2022-09-15 294.54 296.62 290.99 292.14 0.1M
2022-09-14 295.31 297.12 293.57 296.09 0.0M
2022-09-13 302.10 302.72 293.41 294.24 0.1M
2022-09-12 306.85 309.42 306.85 309.02 0.1M
2022-09-09 301.89 305.53 301.59 305.25 0.0M
2022-09-08 296.26 300.52 295.45 299.74 0.1M
2022-09-07 294.10 298.86 293.85 298.43 0.1M
2022-09-06 296.08 296.76 292.38 293.98 0.1M
2022-09-02 302.17 302.92 293.95 295.29 0.1M
2022-09-01 295.78 299.41 294.09 299.08 0.1M
2022-08-31 302.00 302.89 297.91 297.97 0.0M
2022-08-30 304.86 305.54 298.55 300.46 0.0M
2022-08-29 304.13 306.04 302.84 303.82 0.1M
2022-08-26 317.73 318.31 306.45 306.56 0.1M
2022-08-25 314.55 317.92 313.96 317.81 0.0M
2022-08-24 312.46 314.71 312.46 313.51 0.0M
2022-08-23 313.22 315.04 312.61 313.02 0.0M
2022-08-22 317.05 317.05 313.23 313.91 0.1M
2022-08-19 323.99 323.99 320.63 321.13 0.1M
2022-08-18 325.05 326.34 323.86 325.78 0.0M
2022-08-17 324.53 327.49 323.73 325.21 0.1M
2022-08-16 325.82 328.88 325.43 327.14 0.0M
2022-08-15 323.68 327.05 323.68 326.80 0.0M
2022-08-12 321.47 324.92 319.93 324.84 0.0M
2022-08-11 322.73 323.02 318.71 319.28 0.0M
2022-08-10 319.62 320.43 317.45 320.43 0.1M
2022-08-09 314.00 314.25 312.65 313.52 0.0M
2022-08-08 316.96 319.32 314.11 314.78 0.1M
2022-08-05 313.63 317.11 313.63 315.97 0.0M
2022-08-04 317.76 318.24 315.56 317.45 0.0M
2022-08-03 313.34 318.55 313.34 317.64 0.0M
2022-08-02 312.31 315.27 310.66 311.66 0.1M
2022-08-01 313.05 316.68 312.67 313.87 0.1M
2022-07-29 311.74 315.61 310.76 315.03 0.1M
2022-07-28 306.83 310.13 303.33 309.25 0.0M
2022-07-27 300.74 308.00 300.74 306.58 0.1M
2022-07-26 299.78 299.84 296.15 296.86 0.1M
2022-07-25 302.23 302.27 299.97 301.47 0.1M
2022-07-22 305.84 306.36 300.56 301.89 0.1M
2022-07-21 302.66 306.19 300.18 306.19 0.1M
2022-07-20 300.52 303.90 299.67 302.50 0.1M
2022-07-19 295.93 300.45 294.55 300.18 0.2M
2022-07-18 298.05 298.59 291.68 292.58 0.0M
2022-07-15 293.60 295.65 293.21 295.51 0.0M
2022-07-14 286.55 290.60 284.10 290.36 0.0M
2022-07-13 286.42 291.98 286.23 289.85 0.1M
2022-07-12 295.19 295.81 289.59 290.97 0.0M
2022-07-11 296.28 296.42 293.49 294.12 0.0M
2022-07-08 296.18 299.59 295.80 298.43 0.0M
2022-07-07 294.49 298.70 294.07 298.04 0.1M
2022-07-06 291.91 294.95 290.62 293.05 0.1M
2022-07-05 285.39 291.65 283.77 291.50 0.0M
2022-07-01 285.64 289.23 283.59 288.95 0.1M
2022-06-30 286.71 289.09 282.86 286.57 0.1M
2022-06-29 289.27 291.34 287.97 289.82 0.0M
2022-06-28 297.15 299.30 288.82 288.99 0.1M
2022-06-27 299.24 299.24 295.45 296.35 0.0M
2022-06-24 291.56 298.07 291.56 297.87 0.1M
2022-06-23 287.60 289.49 284.92 289.09 0.1M
2022-06-22 282.83 289.12 282.66 285.60 0.1M
2022-06-21 282.00 287.16 282.00 285.66 0.1M
2022-06-17 277.62 281.05 276.01 278.82 0.1M
2022-06-16 280.00 280.00 275.57 277.86 0.1M
2022-06-15 283.68 289.90 281.23 286.48 0.1M
2022-06-14 283.02 283.64 278.99 281.17 0.1M
2022-06-13 285.19 286.71 280.70 281.70 0.1M
2022-06-10 298.00 298.00 293.03 293.24 0.1M
2022-06-09 309.02 311.14 302.60 302.62 0.0M
2022-06-08 311.47 313.23 309.65 310.25 0.0M
2022-06-07 306.57 312.85 306.57 312.44 0.0M
2022-06-06 311.91 313.92 308.86 309.66 0.0M
2022-06-03 312.04 312.04 308.04 308.57 0.0M
2022-06-02 308.27 315.25 306.97 315.12 0.1M
2022-06-01 312.96 314.64 307.93 309.46 0.1M
2022-05-31 311.38 313.63 308.22 310.83 0.0M
2022-05-27 306.37 311.88 306.37 311.83 0.0M
2022-05-26 298.16 305.28 298.15 304.13 0.0M
2022-05-25 293.69 299.94 293.69 298.15 0.1M
2022-05-24 295.00 296.68 290.84 295.57 0.1M
2022-05-23 295.02 299.67 293.77 299.21 0.1M
2022-05-20 295.81 296.82 285.96 292.79 0.2M
2022-05-19 293.10 296.24 291.97 292.82 0.1M
2022-05-18 305.56 305.56 295.00 295.69 0.1M
2022-05-17 308.21 309.30 305.05 309.03 0.1M
2022-05-16 303.37 306.33 301.56 303.10 0.1M
2022-05-13 300.71 305.41 300.10 304.41 0.1M
2022-05-12 294.34 300.32 291.23 296.89 0.2M
2022-05-11 303.32 307.38 297.74 298.39 0.2M
2022-05-10 308.33 309.13 302.10 304.91 0.1M
2022-05-09 307.34 308.11 301.54 302.80 0.1M
2022-05-06 311.89 315.88 308.50 312.80 0.1M
2022-05-05 323.82 323.82 310.82 313.95 0.1M
2022-05-04 317.59 327.99 314.90 327.47 0.1M
2022-05-03 316.78 319.55 315.91 317.50 0.1M
2022-05-02 313.63 317.20 309.47 316.92 0.1M
2022-04-29 323.41 324.87 313.53 313.84 0.1M
2022-04-28 322.02 329.11 319.56 327.41 0.1M
2022-04-27 317.97 322.11 316.02 317.47 0.1M
2022-04-26 325.60 325.60 316.55 316.83 0.1M
2022-04-25 322.47 327.62 319.86 327.43 0.2M
2022-04-22 333.59 333.89 324.29 324.45 0.0M
2022-04-21 341.82 343.41 332.82 333.56 0.1M
2022-04-20 341.92 341.92 337.52 338.20 0.0M
2022-04-19 335.22 341.60 334.72 340.99 0.0M
2022-04-18 333.82 337.08 333.49 335.51 0.0M
2022-04-14 340.44 341.19 334.97 335.03 0.0M
2022-04-13 336.50 341.57 336.00 340.74 0.1M
2022-04-12 341.87 342.73 335.65 336.97 0.1M
2022-04-11 342.71 342.71 337.62 338.21 0.1M
2022-04-08 347.04 348.32 344.92 345.60 0.0M
2022-04-07 345.64 349.58 343.86 347.73 0.0M
2022-04-06 347.57 348.27 344.31 346.40 0.0M
2022-04-05 355.51 356.64 350.77 351.60 0.0M
2022-04-04 352.11 356.78 352.11 356.56 0.1M
2022-04-01 351.99 351.99 348.84 351.82 0.0M
2022-03-31 356.98 356.98 350.91 351.48 0.0M
2022-03-30 357.70 358.07 354.99 356.35 0.1M
2022-03-29 357.80 359.26 355.56 358.55 0.1M
2022-03-28 350.93 354.79 350.04 354.63 0.0M
2022-03-25 350.21 351.88 347.77 350.85 0.0M
2022-03-24 345.39 349.51 345.05 349.51 0.0M
2022-03-23 345.54 347.81 343.97 343.97 0.0M
2022-03-22 343.66 348.43 343.66 347.71 0.0M
2022-03-21 342.20 343.81 339.38 342.67 0.1M
2022-03-18 337.76 343.58 336.90 343.38 0.1M
2022-03-17 333.48 338.44 332.78 338.29 0.0M
2022-03-16 329.62 334.46 325.61 334.25 0.1M
2022-03-15 320.16 327.01 319.69 326.57 0.0M
2022-03-14 321.50 324.63 317.78 318.41 0.1M
2022-03-11 328.63 328.63 321.43 321.83 0.1M
2022-03-10 324.98 327.14 322.51 326.52 0.1M
2022-03-09 325.91 329.11 324.19 327.81 0.1M
2022-03-08 320.41 327.03 317.03 318.69 0.2M
2022-03-07 330.19 330.62 321.07 321.30 0.1M
2022-03-04 331.97 332.24 328.03 331.10 0.1M
2022-03-03 338.92 338.93 332.83 334.18 0.1M
2022-03-02 333.18 337.71 331.71 336.56 0.1M
2022-03-01 334.62 335.98 329.30 331.43 0.1M
2022-02-28 332.59 336.61 331.26 335.92 0.1M
2022-02-25 330.96 336.23 328.95 336.12 0.1M
2022-02-24 314.70 330.09 313.85 329.72 0.2M
2022-02-23 332.32 333.63 323.58 323.78 0.1M
2022-02-22 331.45 334.92 327.46 330.27 0.1M
2022-02-18 337.48 338.52 332.72 334.27 0.1M
2022-02-17 342.99 343.09 337.10 337.36 0.1M
2022-02-16 343.58 346.13 341.57 345.36 0.1M
2022-02-15 343.07 345.25 342.53 345.03 0.1M
2022-02-14 338.41 341.09 336.27 339.16 0.1M
2022-02-11 347.49 347.80 338.08 339.42 0.1M
2022-02-10 349.45 352.70 345.39 347.01 0.1M
2022-02-09 352.40 353.73 351.32 353.26 0.1M
2022-02-08 345.40 349.36 344.38 348.88 0.0M
2022-02-07 349.58 349.71 345.00 346.06 0.1M
2022-02-04 345.77 351.65 344.58 348.69 0.1M
2022-02-03 349.12 350.61 343.98 345.00 0.1M
2022-02-02 356.40 356.68 352.65 355.56 0.1M
2022-02-01 351.55 353.11 348.12 352.75 0.2M
2022-01-31 344.31 350.92 342.82 350.40 0.1M
2022-01-28 335.94 343.70 331.91 343.61 0.1M
2022-01-27 338.57 340.79 332.45 333.63 0.1M
2022-01-26 341.30 343.14 331.21 334.44 0.3M
2022-01-25 332.74 338.41 329.54 333.78 0.2M
2022-01-24 333.02 338.70 322.96 338.31 0.4M
2022-01-21 344.38 346.04 337.90 338.14 0.2M
2022-01-20 351.46 355.19 345.65 345.88 0.1M
2022-01-19 354.32 355.79 349.51 349.89 0.1M
2022-01-18 355.00 355.89 352.22 352.88 0.1M
2022-01-14 355.99 359.67 355.99 359.46 0.1M
2022-01-13 366.82 367.06 357.96 358.41 0.1M
2022-01-12 365.73 367.53 364.61 365.82 0.1M
2022-01-11 360.79 364.40 358.59 364.39 0.1M
2022-01-10 357.52 361.38 353.28 361.13 0.2M
2022-01-07 362.53 363.33 359.34 360.76 0.1M
2022-01-06 361.95 364.19 360.06 362.01 0.1M
2022-01-05 370.22 370.68 362.89 363.21 0.1M
2022-01-04 374.68 374.77 369.78 371.66 0.1M
2022-01-03 370.46 373.72 369.52 373.67 0.2M