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
2024-12-31 50.47 50.48 49.86 49.96 1.3M
2024-12-30 50.25 50.66 50.00 50.31 1.2M
2024-12-27 51.29 51.29 50.48 50.92 1.0M
2024-12-26 51.50 51.69 51.28 51.57 0.9M
2024-12-24 51.14 51.62 51.08 51.62 0.9M
2024-12-23 50.63 51.01 50.28 50.99 1.5M
2024-12-20 49.81 51.03 49.60 50.58 1.8M
2024-12-19 50.57 50.61 50.03 50.06 1.6M
2024-12-18 51.50 51.76 49.93 50.00 1.7M
2024-12-17 51.35 51.54 51.24 51.50 1.0M
2024-12-16 51.39 51.66 51.24 51.59 1.2M
2024-12-13 51.28 51.43 50.94 51.15 1.2M
2024-12-12 51.24 51.30 51.03 51.04 1.2M
2024-12-11 51.00 51.44 50.98 51.38 1.2M
2024-12-10 50.94 51.11 50.63 50.72 0.8M
2024-12-09 50.94 50.97 50.71 50.79 0.8M
2024-12-06 50.85 51.08 50.82 51.04 0.8M
2024-12-05 50.83 50.96 50.75 50.81 1.1M
2024-12-04 50.54 50.79 50.50 50.73 1.9M
2024-12-03 50.06 50.29 50.01 50.28 0.8M
2024-12-02 49.87 50.15 49.83 50.11 1.1M
2024-11-29 49.46 49.84 49.37 49.77 0.5M
2024-11-27 49.52 49.52 49.17 49.36 1.0M
2024-11-26 49.39 49.66 49.36 49.61 1.7M
2024-11-25 49.40 49.55 48.94 49.14 1.9M
2024-11-22 49.04 49.22 48.93 49.12 0.9M
2024-11-21 49.42 49.45 48.53 49.12 1.7M
2024-11-20 49.20 49.20 48.56 49.14 1.8M
2024-11-19 48.57 49.21 48.56 49.19 1.0M
2024-11-18 48.65 48.91 48.51 48.78 0.8M
2024-11-15 49.05 49.05 48.38 48.56 1.8M
2024-11-14 49.73 49.76 49.36 49.46 0.8M
2024-11-13 49.69 49.88 49.41 49.67 0.9M
2024-11-12 49.72 49.79 49.41 49.68 1.1M
2024-11-11 49.91 49.91 49.44 49.67 1.1M
2024-11-08 49.73 49.93 49.65 49.82 1.1M
2024-11-07 49.31 49.74 49.28 49.69 1.8M
2024-11-06 48.81 49.15 48.60 49.10 1.9M
2024-11-05 47.45 47.91 47.40 47.87 0.7M
2024-11-04 47.49 47.57 47.17 47.33 0.8M
2024-11-01 47.52 47.87 47.44 47.52 0.8M
2024-10-31 48.01 48.01 47.21 47.22 1.3M
2024-10-30 48.64 48.81 48.37 48.47 1.1M
2024-10-29 48.43 48.75 48.24 48.64 0.8M
2024-10-28 48.63 48.66 48.39 48.45 1.1M
2024-10-25 48.36 48.73 48.22 48.29 0.8M
2024-10-24 48.18 48.22 47.88 48.17 0.9M
2024-10-23 48.47 48.47 47.64 47.94 1.2M
2024-10-22 48.30 48.75 48.22 48.62 1.4M
2024-10-21 48.32 48.53 48.16 48.53 0.9M
2024-10-18 48.40 48.46 48.27 48.38 0.8M
2024-10-17 48.56 48.56 48.14 48.16 1.2M
2024-10-16 47.93 48.12 47.69 48.10 0.8M
2024-10-15 48.43 48.44 47.79 47.97 1.0M
2024-10-14 48.21 48.51 48.17 48.41 0.6M
2024-10-11 47.75 48.07 47.73 47.96 0.7M
2024-10-10 47.77 47.99 47.64 47.86 0.8M
2024-10-09 47.64 47.94 47.50 47.90 0.8M
2024-10-08 47.23 47.64 47.19 47.60 0.8M
2024-10-07 47.38 47.44 46.94 46.96 1.2M
2024-10-04 47.39 47.51 47.01 47.48 1.2M
2024-10-03 46.90 47.19 46.76 46.99 0.8M
2024-10-02 46.92 47.08 46.65 47.00 1.0M
2024-10-01 47.50 47.50 46.70 46.94 1.1M
2024-09-30 47.14 47.56 47.03 47.53 1.0M
2024-09-27 47.51 47.51 47.15 47.26 0.6M
2024-09-26 47.72 47.73 47.19 47.42 0.8M
2024-09-25 47.26 47.45 47.20 47.33 0.9M
2024-09-24 47.22 47.31 46.83 47.31 0.7M
2024-09-23 47.12 47.19 46.96 47.11 1.0M
2024-09-20 47.15 47.28 46.88 47.14 1.2M
2024-09-19 47.17 47.39 46.94 47.21 1.5M
2024-09-18 46.43 46.86 46.22 46.22 1.7M
2024-09-17 46.61 46.73 46.18 46.40 1.3M
2024-09-16 46.28 46.40 46.09 46.38 1.6M
2024-09-13 46.37 46.58 46.28 46.45 1.0M
2024-09-12 45.97 46.41 45.77 46.32 1.7M
2024-09-11 45.23 45.95 44.50 45.88 1.8M
2024-09-10 45.06 45.17 44.65 45.15 1.0M
2024-09-09 44.73 44.87 44.42 44.81 1.1M
2024-09-06 45.30 45.37 44.21 44.30 1.8M
2024-09-05 45.17 45.71 45.07 45.25 1.9M
2024-09-04 45.08 45.57 45.05 45.20 1.0M
2024-09-03 46.28 46.28 45.13 45.39 1.6M
2024-08-30 46.29 46.56 45.98 46.51 1.0M
2024-08-29 46.37 46.64 45.92 46.03 1.6M
2024-08-28 46.56 46.59 45.87 46.20 1.1M
2024-08-27 46.33 46.64 46.21 46.56 0.8M
2024-08-26 46.71 46.80 46.26 46.52 2.0M
2024-08-23 46.48 46.83 46.20 46.69 1.4M
2024-08-22 46.97 47.02 46.04 46.17 1.2M
2024-08-21 46.68 46.90 46.47 46.72 1.3M
2024-08-20 46.64 46.83 46.48 46.63 0.9M
2024-08-19 46.18 46.65 46.03 46.64 0.7M
2024-08-16 45.86 46.20 45.81 46.12 1.4M
2024-08-15 45.68 46.01 45.54 45.99 2.1M
2024-08-14 45.07 45.22 44.72 45.14 9.0M
2024-08-13 44.46 44.99 44.44 44.99 8.4M
2024-08-12 44.10 44.33 43.88 44.10 6.0M
2024-08-09 43.62 44.07 43.57 43.94 1.3M
2024-08-08 43.24 43.77 42.87 43.66 1.7M
2024-08-07 43.51 43.76 42.53 42.59 1.7M
2024-08-06 42.72 43.57 42.41 42.88 1.9M
2024-08-05 41.50 43.15 41.34 42.54 4.8M
2024-08-02 44.08 44.43 43.64 44.05 2.1M
2024-08-01 45.87 46.12 44.52 44.83 1.0M
2024-07-31 45.34 45.73 45.17 45.56 1.3M
2024-07-30 45.14 45.22 44.22 44.57 1.2M
2024-07-29 45.23 45.34 44.87 45.06 0.9M
2024-07-26 44.97 45.29 44.78 45.02 1.0M
2024-07-25 44.97 45.43 44.28 44.58 2.0M
2024-07-24 45.76 45.80 44.90 45.00 1.7M
2024-07-23 46.45 46.70 46.33 46.37 1.2M
2024-07-22 46.30 46.49 46.05 46.38 1.0M
2024-07-19 46.06 46.38 45.74 45.81 1.6M
2024-07-18 46.79 46.79 45.92 46.19 2.4M
2024-07-17 46.72 46.80 46.43 46.50 2.3M
2024-07-16 47.55 47.60 47.16 47.36 1.9M
2024-07-15 47.52 47.76 47.18 47.36 2.2M
2024-07-12 47.01 47.58 46.96 47.20 1.3M
2024-07-11 47.92 47.92 46.88 46.99 2.1M
2024-07-10 47.59 47.99 47.54 47.97 1.5M
2024-07-09 47.50 47.60 47.33 47.45 1.5M
2024-07-08 47.35 47.39 47.22 47.34 1.9M
2024-07-05 46.90 47.31 46.87 47.29 1.5M
2024-07-03 46.44 46.86 46.41 46.84 1.0M
2024-07-02 45.92 46.50 45.90 46.50 1.6M
2024-07-01 45.89 46.17 45.64 46.13 1.9M
2024-06-28 46.16 46.48 45.70 45.75 2.3M
2024-06-27 45.99 46.15 45.86 46.05 1.5M
2024-06-26 45.71 46.03 45.68 45.99 2.4M
2024-06-25 45.43 45.78 45.38 45.75 2.2M
2024-06-24 45.59 45.79 45.26 45.29 2.4M
2024-06-21 45.83 45.99 45.67 45.73 1.2M
2024-06-20 46.27 46.31 45.69 45.89 2.8M
2024-06-18 46.07 46.12 45.92 46.12 2.4M
2024-06-17 45.71 46.21 45.59 46.02 2.4M
2024-06-14 45.46 45.70 45.39 45.70 1.8M
2024-06-13 45.59 45.60 45.24 45.55 1.7M
2024-06-12 45.20 45.53 45.09 45.25 2.5M
2024-06-11 44.43 44.82 44.26 44.82 1.5M
2024-06-10 44.36 44.52 44.21 44.50 1.6M
2024-06-07 44.38 44.63 44.24 44.38 1.7M
2024-06-06 44.42 44.49 44.22 44.40 2.1M
2024-06-05 43.96 44.33 43.83 44.33 3.9M
2024-06-04 43.48 43.72 43.36 43.67 1.0M
2024-06-03 43.50 43.63 43.10 43.57 1.6M
2024-05-31 43.21 43.31 42.53 43.27 1.8M
2024-05-30 43.43 43.43 42.95 43.07 1.8M
2024-05-29 43.49 43.73 43.44 43.62 1.9M
2024-05-28 43.68 43.85 43.52 43.85 1.3M
2024-05-24 43.34 43.57 43.23 43.53 0.8M
2024-05-23 43.73 43.73 43.02 43.17 1.5M
2024-05-22 43.41 43.43 43.09 43.31 1.1M
2024-05-21 43.17 43.42 43.13 43.41 0.9M
2024-05-20 43.16 43.36 43.12 43.20 0.8M
2024-05-17 43.19 43.19 42.93 43.12 1.0M
2024-05-16 43.23 43.37 43.07 43.10 1.3M
2024-05-15 42.78 43.20 42.67 43.19 1.3M
2024-05-14 42.31 42.64 42.27 42.60 0.9M
2024-05-13 42.37 42.40 42.20 42.32 1.1M
2024-05-10 42.33 42.44 42.13 42.29 1.0M
2024-05-09 42.12 42.25 41.99 42.22 1.2M
2024-05-08 41.97 42.17 41.91 42.11 0.9M
2024-05-07 42.14 42.23 42.01 42.10 0.9M
2024-05-06 41.77 42.12 41.70 42.12 1.2M
2024-05-03 41.59 41.68 41.31 41.63 1.6M
2024-05-02 40.80 41.02 40.49 40.94 0.9M
2024-05-01 40.64 41.19 40.45 40.51 2.0M
2024-04-30 41.16 41.30 40.56 40.56 1.1M
2024-04-29 41.33 41.36 41.00 41.22 0.7M
2024-04-26 41.05 41.31 40.91 41.18 0.9M
2024-04-25 40.02 40.58 39.93 40.53 1.7M
2024-04-24 40.99 41.02 40.60 40.77 1.0M
2024-04-23 40.50 40.82 40.41 40.81 1.0M
2024-04-22 40.07 40.48 39.85 40.26 2.2M
2024-04-19 40.46 40.49 39.75 39.84 1.8M
2024-04-18 40.70 40.93 40.48 40.54 1.0M
2024-04-17 41.18 41.19 40.52 40.64 1.1M
2024-04-16 41.00 41.18 40.81 40.93 1.2M
2024-04-15 41.88 41.92 40.93 40.94 1.6M
2024-04-12 41.85 41.98 41.46 41.56 1.2M
2024-04-11 41.79 42.26 41.52 42.19 1.1M
2024-04-10 41.48 41.71 41.42 41.64 1.5M
2024-04-09 41.99 41.99 41.44 41.87 1.3M
2024-04-08 41.92 41.99 41.74 41.83 0.9M
2024-04-05 41.54 42.03 41.46 41.85 1.6M
2024-04-04 42.20 42.31 41.34 41.36 1.7M
2024-04-03 41.81 42.10 41.78 41.90 0.9M
2024-04-02 41.75 41.94 41.64 41.92 1.1M
2024-04-01 42.22 42.36 41.99 42.16 1.4M
2024-03-28 42.13 42.24 42.05 42.13 1.0M
2024-03-27 42.24 42.24 41.89 42.19 0.9M
2024-03-26 42.30 42.30 41.97 42.01 0.7M
2024-03-25 42.10 42.23 42.00 42.14 1.2M
2024-03-22 42.22 42.40 42.13 42.29 0.8M
2024-03-21 42.53 42.53 42.19 42.21 1.0M
2024-03-20 41.87 42.26 41.77 42.26 1.2M
2024-03-19 41.54 41.88 41.35 41.86 0.9M
2024-03-18 41.73 41.95 41.59 41.62 0.8M
2024-03-15 41.43 41.52 41.22 41.35 1.4M
2024-03-14 41.92 41.95 41.57 41.80 1.6M
2024-03-13 41.90 41.90 41.64 41.76 2.0M
2024-03-12 41.53 41.93 41.23 41.92 1.5M
2024-03-11 41.19 41.31 41.04 41.23 1.1M
2024-03-08 41.76 42.06 41.23 41.27 1.9M
2024-03-07 41.46 41.78 41.31 41.71 1.1M
2024-03-06 41.32 41.41 41.06 41.19 1.0M
2024-03-05 41.32 41.32 40.79 40.98 1.1M
2024-03-04 41.57 41.72 41.51 41.53 1.0M
2024-03-01 41.31 41.74 41.31 41.72 0.9M
2024-02-29 41.22 41.39 40.96 41.28 1.1M
2024-02-28 41.06 41.11 40.93 41.06 0.8M
2024-02-27 41.18 41.20 40.95 41.17 1.3M
2024-02-26 41.40 41.46 41.13 41.14 1.0M
2024-02-23 41.58 41.63 41.23 41.31 1.2M
2024-02-22 40.99 41.38 40.88 41.36 1.8M
2024-02-21 40.09 40.23 39.89 40.22 1.3M
2024-02-20 40.38 40.45 39.95 40.19 1.2M
2024-02-16 40.78 40.79 40.42 40.51 1.0M
2024-02-15 40.60 40.75 40.44 40.75 1.0M
2024-02-14 40.52 40.63 40.19 40.60 1.4M
2024-02-13 40.20 40.43 39.96 40.21 1.4M
2024-02-12 40.87 41.02 40.65 40.70 1.2M
2024-02-09 40.66 40.90 40.60 40.88 1.1M
2024-02-08 40.58 40.59 40.45 40.54 1.1M
2024-02-07 40.30 40.54 40.27 40.54 0.9M
2024-02-06 40.17 40.23 39.89 40.11 1.1M
2024-02-05 40.12 40.19 39.83 40.06 1.3M
2024-02-02 39.56 40.20 39.48 40.09 1.3M
2024-02-01 39.01 39.36 38.98 39.36 1.2M
2024-01-31 39.31 39.42 38.82 38.82 1.5M
2024-01-30 39.73 39.77 39.56 39.63 0.9M
2024-01-29 39.46 39.75 39.39 39.74 1.4M
2024-01-26 39.35 39.54 39.31 39.39 0.7M
2024-01-25 39.46 39.57 39.22 39.46 1.0M
2024-01-24 39.39 39.64 39.32 39.36 1.2M
2024-01-23 39.00 39.15 38.90 39.15 0.8M
2024-01-22 39.09 39.12 38.91 38.92 1.3M
2024-01-19 38.48 38.93 38.41 38.91 1.2M
2024-01-18 38.13 38.37 38.01 38.35 0.9M
2024-01-17 37.88 37.94 37.67 37.90 0.8M
2024-01-16 38.08 38.25 37.93 38.11 0.8M
2024-01-12 38.18 38.27 38.04 38.17 0.5M
2024-01-11 38.25 38.33 37.76 38.14 1.0M
2024-01-10 37.83 38.16 37.81 38.11 0.6M
2024-01-09 37.59 37.86 37.52 37.79 0.7M
2024-01-08 37.15 37.75 37.15 37.73 0.7M
2024-01-05 37.09 37.30 36.96 37.09 1.1M
2024-01-04 37.15 37.35 37.00 37.01 0.8M
2024-01-03 37.19 37.36 37.16 37.21 1.0M
2024-01-02 37.43 37.50 37.18 37.40 1.9M