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
2023-12-29 37.85 37.87 37.54 37.72 0.5M
2023-12-28 37.89 37.94 37.80 37.84 0.8M
2023-12-27 37.77 37.85 37.70 37.84 0.7M
2023-12-26 37.71 37.83 37.65 37.77 0.6M
2023-12-22 37.71 37.82 37.51 37.63 1.0M
2023-12-21 37.59 37.66 37.34 37.66 0.6M
2023-12-20 37.81 37.93 37.30 37.32 0.7M
2023-12-19 37.64 37.80 37.60 37.78 0.8M
2023-12-18 37.35 37.70 37.35 37.61 1.1M
2023-12-15 37.20 37.48 37.19 37.38 0.9M
2023-12-14 37.42 37.50 37.00 37.27 0.8M
2023-12-13 37.01 37.39 36.98 37.37 0.7M
2023-12-12 36.72 37.02 36.66 37.02 0.4M
2023-12-11 36.70 36.81 36.54 36.81 0.6M
2023-12-08 36.55 36.86 36.52 36.84 0.8M
2023-12-07 36.44 36.70 36.43 36.63 0.6M
2023-12-06 36.67 36.71 36.22 36.25 0.7M
2023-12-05 36.20 36.58 36.19 36.50 1.1M
2023-12-04 36.32 36.34 36.06 36.31 1.8M
2023-12-01 36.54 36.69 36.39 36.62 0.9M
2023-11-30 36.66 36.67 36.35 36.60 0.5M
2023-11-29 36.89 36.94 36.57 36.60 0.6M
2023-11-28 36.59 36.79 36.54 36.73 1.0M
2023-11-27 36.66 36.76 36.60 36.64 0.4M
2023-11-24 36.71 36.74 36.61 36.68 0.4M
2023-11-22 36.73 36.92 36.61 36.73 1.0M
2023-11-21 36.60 36.61 36.44 36.58 0.7M
2023-11-20 36.36 36.76 36.31 36.69 0.6M
2023-11-17 36.39 36.40 36.18 36.34 0.5M
2023-11-16 36.19 36.37 36.13 36.37 0.7M
2023-11-15 36.36 36.37 36.12 36.25 0.9M
2023-11-14 36.15 36.32 36.05 36.21 1.3M
2023-11-13 35.57 35.73 35.43 35.65 0.8M
2023-11-10 35.24 35.70 35.15 35.69 0.5M
2023-11-09 35.44 35.47 35.02 35.07 0.5M
2023-11-08 35.32 35.41 35.15 35.37 1.0M
2023-11-07 35.11 35.34 34.99 35.28 0.9M
2023-11-06 34.86 35.03 34.83 35.03 0.5M
2023-11-03 34.68 34.92 34.62 34.80 0.5M
2023-11-02 34.33 34.60 34.27 34.59 0.8M
2023-11-01 33.60 34.06 33.59 33.99 0.7M
2023-10-31 33.34 33.52 33.18 33.49 0.5M
2023-10-30 33.10 33.43 33.09 33.36 0.6M
2023-10-27 33.07 33.17 32.74 32.88 0.5M
2023-10-26 33.36 33.37 32.76 32.87 0.7M
2023-10-25 33.93 33.94 33.46 33.52 0.5M
2023-10-24 33.98 34.14 33.82 34.07 0.4M
2023-10-23 33.62 34.10 33.47 33.82 1.0M
2023-10-20 34.21 34.21 33.76 33.78 0.7M
2023-10-19 34.49 34.69 34.16 34.20 0.9M
2023-10-18 34.72 34.86 34.32 34.44 0.4M
2023-10-17 34.69 35.00 34.47 34.86 0.5M
2023-10-16 34.76 35.03 34.73 34.97 0.5M
2023-10-13 35.04 35.10 34.49 34.63 0.4M
2023-10-12 35.03 35.18 34.69 34.90 0.8M
2023-10-11 34.92 35.00 34.72 34.98 1.1M
2023-10-10 34.68 35.02 34.65 34.76 0.5M
2023-10-09 34.28 34.71 34.21 34.64 0.4M
2023-10-06 33.81 34.60 33.73 34.51 0.4M
2023-10-05 34.02 34.10 33.75 34.05 0.5M
2023-10-04 33.76 34.09 33.72 34.05 0.7M
2023-10-03 34.04 34.16 33.59 33.71 0.7M
2023-10-02 33.93 34.26 33.91 34.21 0.6M
2023-09-29 34.30 34.32 33.85 33.96 0.5M
2023-09-28 33.70 34.13 33.66 33.98 0.4M
2023-09-27 33.87 33.95 33.48 33.80 0.9M
2023-09-26 34.08 34.12 33.74 33.82 0.8M
2023-09-25 34.09 34.36 34.01 34.36 0.6M
2023-09-22 34.38 34.53 34.14 34.20 0.4M
2023-09-21 34.50 34.57 34.23 34.24 0.4M
2023-09-20 35.32 35.34 34.77 34.80 1.0M
2023-09-19 35.24 35.33 35.03 35.28 0.2M
2023-09-18 35.23 35.41 35.21 35.34 0.2M
2023-09-15 35.83 35.83 35.33 35.37 0.3M
2023-09-14 35.85 35.95 35.66 35.88 0.3M
2023-09-13 35.47 35.74 35.44 35.64 0.2M
2023-09-12 35.66 35.71 35.43 35.49 0.2M
2023-09-11 35.75 35.83 35.56 35.82 0.4M
2023-09-08 35.37 35.58 35.36 35.45 0.2M
2023-09-07 35.16 35.41 35.07 35.36 0.7M
2023-09-06 35.79 35.79 35.30 35.50 0.5M
2023-09-05 35.85 35.94 35.75 35.86 0.5M
2023-09-01 36.09 36.09 35.70 35.83 0.4M
2023-08-31 35.88 36.03 35.80 35.84 0.4M
2023-08-30 35.70 35.87 35.59 35.81 0.3M
2023-08-29 35.02 35.67 35.01 35.65 0.3M
2023-08-28 35.03 35.08 34.81 35.04 0.3M
2023-08-25 34.69 34.96 34.38 34.84 0.4M
2023-08-24 35.40 35.42 34.57 34.59 0.5M
2023-08-23 34.75 35.23 34.75 35.15 0.4M
2023-08-22 35.00 35.00 34.63 34.69 0.4M
2023-08-21 34.51 34.82 34.39 34.78 0.4M
2023-08-18 34.13 34.47 34.03 34.36 0.5M
2023-08-17 34.76 34.81 34.34 34.41 0.3M
2023-08-16 34.85 35.06 34.65 34.65 0.3M
2023-08-15 35.20 35.28 34.87 34.94 0.2M
2023-08-14 34.87 35.30 34.85 35.30 0.2M
2023-08-11 34.84 35.05 34.77 34.97 0.4M
2023-08-10 35.22 35.50 34.91 35.02 0.3M
2023-08-09 35.37 35.41 34.91 34.98 0.5M
2023-08-08 35.31 35.39 35.10 35.36 0.4M
2023-08-07 35.34 35.49 35.20 35.49 0.4M
2023-08-04 35.56 35.73 35.15 35.20 0.5M
2023-08-03 35.21 35.51 35.16 35.35 0.4M
2023-08-02 35.73 35.73 35.29 35.38 0.6M
2023-08-01 36.05 36.06 35.90 36.00 0.6M
2023-07-31 36.10 36.14 35.98 36.11 0.4M
2023-07-28 35.83 36.15 35.82 36.06 0.3M
2023-07-27 36.11 36.22 35.48 35.55 0.5M
2023-07-26 35.67 35.86 35.56 35.74 0.4M
2023-07-25 35.69 35.91 35.66 35.79 0.3M
2023-07-24 35.55 35.72 35.48 35.64 0.4M
2023-07-21 35.69 35.69 35.43 35.45 0.4M
2023-07-20 35.78 35.96 35.41 35.48 0.5M
2023-07-19 36.00 36.13 35.88 35.95 0.5M
2023-07-18 35.57 36.00 35.48 35.88 0.5M
2023-07-17 35.44 35.67 35.42 35.61 0.2M
2023-07-14 354.85 356.73 353.64 354.35 0.1M
2023-07-13 352.52 354.24 351.66 353.62 0.0M
2023-07-12 348.76 350.85 348.27 349.70 0.1M
2023-07-11 344.87 346.25 343.50 345.88 0.1M
2023-07-10 345.41 345.41 342.49 344.51 0.0M
2023-07-07 347.10 349.35 345.62 345.62 0.1M
2023-07-06 346.68 347.97 345.64 347.56 0.0M
2023-07-05 348.55 351.27 348.55 350.11 0.1M
2023-07-03 349.97 350.25 349.31 350.01 0.1M
2023-06-30 348.54 350.29 347.50 349.73 0.0M
2023-06-29 344.08 344.98 343.20 344.89 0.0M
2023-06-28 343.07 345.48 342.67 344.19 0.0M
2023-06-27 340.54 344.15 340.53 343.74 0.0M
2023-06-26 343.30 344.26 339.59 339.65 0.0M
2023-06-23 343.51 345.36 342.93 343.81 0.0M
2023-06-22 341.56 346.39 341.56 346.15 0.1M
2023-06-21 345.73 345.73 342.60 343.15 0.0M
2023-06-20 345.05 347.05 344.25 346.33 0.0M
2023-06-16 352.27 352.27 347.66 347.90 0.0M
2023-06-15 344.74 350.59 344.27 349.50 0.1M
2023-06-14 344.73 345.60 342.17 345.30 0.0M
2023-06-13 344.39 344.44 342.39 344.02 0.1M
2023-06-12 340.28 342.44 338.83 342.44 0.1M
2023-06-09 338.62 340.64 337.93 338.33 0.0M
2023-06-08 333.87 337.50 333.87 337.23 0.1M
2023-06-07 338.29 339.49 333.77 334.21 0.1M
2023-06-06 337.69 338.33 336.42 338.04 0.1M
2023-06-05 338.80 340.23 337.06 337.80 0.1M
2023-06-02 337.34 338.83 336.01 338.29 0.1M
2023-06-01 330.89 335.58 330.81 334.70 0.0M
2023-05-31 331.63 332.43 330.00 331.19 0.0M
2023-05-30 334.77 334.77 331.69 332.67 0.0M
2023-05-26 327.57 332.60 326.98 332.06 0.0M
2023-05-25 326.44 327.41 324.41 326.52 0.1M
2023-05-24 321.74 322.50 320.02 321.25 0.0M
2023-05-23 324.75 325.57 322.39 322.65 0.0M
2023-05-22 326.22 327.33 325.59 326.11 0.0M
2023-05-19 327.25 327.38 325.23 326.11 0.0M
2023-05-18 323.24 326.66 322.67 326.44 0.1M
2023-05-17 320.88 322.97 319.47 322.78 0.0M
2023-05-16 317.95 320.47 317.95 319.17 0.0M
2023-05-15 319.51 319.51 318.19 319.25 0.0M
2023-05-12 320.77 320.77 316.70 318.73 0.1M
2023-05-11 318.59 320.04 317.79 319.53 0.0M
2023-05-10 318.52 320.00 316.66 319.16 0.0M
2023-05-09 317.64 317.64 316.70 316.70 0.0M
2023-05-08 318.10 318.69 317.19 318.49 0.0M
2023-05-05 315.21 318.61 314.15 317.88 0.1M
2023-05-04 312.57 312.81 310.70 311.55 0.1M
2023-05-03 315.09 317.45 313.48 313.49 0.0M
2023-05-02 318.35 318.35 313.44 315.37 0.0M
2023-05-01 317.84 319.53 317.84 318.23 0.1M
2023-04-28 316.27 318.36 315.35 318.36 0.0M
2023-04-27 311.16 316.25 311.16 316.07 0.0M
2023-04-26 310.55 311.52 308.56 308.76 0.0M
2023-04-25 311.27 312.27 308.07 308.25 0.0M
2023-04-24 313.71 313.71 311.26 312.82 0.0M
2023-04-21 313.01 313.09 311.43 313.01 0.0M
2023-04-20 311.03 313.80 311.03 312.19 0.0M
2023-04-19 313.16 314.93 312.83 314.55 0.0M
2023-04-18 315.65 315.80 313.62 314.63 0.1M
2023-04-17 313.70 314.47 312.42 314.47 0.0M
2023-04-14 314.35 315.30 312.07 314.12 0.0M
2023-04-13 309.53 314.49 309.53 314.41 0.0M
2023-04-12 311.30 312.21 308.20 308.61 0.0M
2023-04-11 311.97 311.97 309.94 309.94 0.0M
2023-04-10 310.08 311.44 308.47 311.40 0.0M
2023-04-06 309.64 312.50 308.53 312.25 0.0M
2023-04-05 311.20 311.20 308.67 310.18 0.0M
2023-04-04 312.55 312.73 310.30 311.06 0.0M
2023-04-03 308.99 311.80 308.99 311.71 0.0M
2023-03-31 306.48 310.52 306.43 310.52 0.0M
2023-03-30 305.05 305.94 304.75 305.93 0.1M
2023-03-29 302.44 304.01 302.05 303.87 0.0M
2023-03-28 299.54 299.88 298.41 299.75 0.0M
2023-03-27 302.70 303.45 300.71 301.15 0.1M
2023-03-24 299.26 301.75 297.71 301.74 0.0M
2023-03-23 301.00 304.06 298.07 300.34 0.0M
2023-03-22 302.44 305.58 298.00 298.00 0.1M
2023-03-21 299.46 302.24 298.77 302.09 0.0M
2023-03-20 296.29 297.85 295.06 297.72 0.1M
2023-03-17 299.32 300.12 295.73 297.12 0.0M
2023-03-16 291.60 299.03 291.48 298.98 0.1M
2023-03-15 289.33 293.00 288.38 292.83 0.1M
2023-03-14 290.46 292.79 288.99 292.56 0.0M
2023-03-13 282.92 290.54 282.92 286.88 0.1M
2023-03-10 287.83 290.26 284.51 285.64 0.1M
2023-03-09 293.48 295.75 287.89 288.56 0.0M
2023-03-08 293.49 293.85 291.65 293.21 0.4M
2023-03-07 297.13 297.35 292.94 293.07 0.0M
2023-03-06 297.73 299.81 297.21 297.45 0.0M
2023-03-03 292.21 296.36 292.21 296.36 0.0M
2023-03-02 286.89 290.90 286.89 290.75 0.0M
2023-03-01 290.27 290.31 288.09 288.69 0.0M
2023-02-28 291.04 292.42 289.99 290.56 0.0M
2023-02-27 292.12 292.97 290.88 291.39 0.0M
2023-02-24 289.52 290.42 288.00 289.96 0.0M
2023-02-23 294.30 294.74 290.50 293.66 0.0M
2023-02-22 291.89 293.27 290.75 291.71 0.0M
2023-02-21 294.14 295.56 291.71 291.71 0.0M
2023-02-17 297.37 298.14 295.42 297.82 0.0M
2023-02-16 299.79 303.07 298.96 298.96 0.0M
2023-02-15 301.87 304.01 301.05 303.86 0.0M
2023-02-14 301.17 304.53 300.02 303.34 0.0M
2023-02-13 299.52 302.83 299.44 302.67 0.0M
2023-02-10 298.52 299.04 296.89 298.77 0.0M
2023-02-09 304.85 304.85 298.31 299.15 0.0M
2023-02-08 304.71 305.44 301.49 301.98 0.0M
2023-02-07 300.40 306.61 300.40 306.14 0.0M
2023-02-06 300.58 302.24 299.85 300.93 0.0M
2023-02-03 301.46 307.46 301.46 303.06 0.0M
2023-02-02 303.65 307.03 302.53 305.93 0.0M
2023-02-01 294.95 300.98 292.18 298.79 0.1M
2023-01-31 290.99 295.02 290.99 295.02 0.0M
2023-01-30 292.83 294.36 290.60 290.72 0.0M
2023-01-27 293.32 297.37 293.32 295.42 0.0M
2023-01-26 292.03 293.88 290.41 293.88 0.0M
2023-01-25 286.44 289.89 284.67 289.50 0.0M
2023-01-24 288.11 290.31 285.97 289.77 0.0M
2023-01-23 287.09 291.76 286.70 290.26 0.0M
2023-01-20 281.73 286.43 280.77 286.41 0.0M
2023-01-19 280.00 281.82 279.19 280.39 0.0M
2023-01-18 287.13 287.93 281.58 281.77 0.0M
2023-01-17 286.05 287.65 285.56 286.09 0.0M
2023-01-13 282.59 286.47 282.59 286.23 0.0M
2023-01-12 283.13 285.66 281.26 284.72 0.0M
2023-01-11 280.32 283.75 280.30 283.75 0.0M
2023-01-10 276.90 279.51 276.64 279.32 0.0M
2023-01-09 279.22 282.43 277.38 277.70 0.0M
2023-01-06 273.21 278.25 270.76 277.54 0.0M
2023-01-05 273.37 273.60 271.17 271.59 0.0M
2023-01-04 275.33 276.61 272.21 275.06 0.0M
2023-01-03 277.53 278.94 272.21 274.34 0.0M