Invesco S

RSPD
🏛️ 미국 →
57.85
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 53.53 53.76 53.30 53.43 0.0M
2024-12-30 53.61 53.71 53.06 53.40 0.1M
2024-12-27 54.17 54.45 53.88 54.09 0.0M
2024-12-26 54.13 54.63 54.13 54.54 0.0M
2024-12-24 53.86 54.43 53.85 54.37 0.0M
2024-12-23 53.78 53.88 53.37 53.87 0.0M
2024-12-20 53.04 54.41 53.04 54.09 0.1M
2024-12-19 53.62 53.89 53.04 53.16 0.4M
2024-12-18 54.91 55.14 53.06 53.06 0.1M
2024-12-17 55.14 55.22 54.90 55.01 0.0M
2024-12-16 55.44 55.64 55.14 55.20 0.0M
2024-12-13 55.66 55.66 55.30 55.47 0.0M
2024-12-12 56.03 56.08 55.72 55.73 0.0M
2024-12-11 56.03 56.24 55.98 56.13 0.1M
2024-12-10 55.56 56.21 55.56 55.82 0.0M
2024-12-09 56.40 56.51 55.93 55.97 0.0M
2024-12-06 56.21 56.48 56.11 56.12 0.0M
2024-12-05 55.83 56.04 55.67 55.67 0.0M
2024-12-04 55.42 55.78 55.40 55.78 0.0M
2024-12-03 55.84 55.84 55.35 55.50 0.0M
2024-12-02 55.51 55.88 55.46 55.80 0.1M
2024-11-29 55.30 55.56 55.30 55.43 0.0M
2024-11-27 55.22 55.30 55.01 55.02 0.0M
2024-11-26 55.24 55.24 54.99 55.09 0.0M
2024-11-25 54.92 55.84 54.92 55.56 0.0M
2024-11-22 53.80 54.41 53.80 54.26 0.1M
2024-11-21 52.91 53.50 52.91 53.45 0.1M
2024-11-20 52.77 52.91 52.50 52.91 0.1M
2024-11-19 52.75 53.00 52.36 52.86 0.0M
2024-11-18 53.41 53.45 53.14 53.25 0.0M
2024-11-15 53.63 53.77 53.23 53.23 0.0M
2024-11-14 53.92 54.34 53.77 53.77 0.0M
2024-11-13 53.86 54.02 53.71 53.78 0.1M
2024-11-12 53.86 53.86 53.48 53.70 0.2M
2024-11-11 54.01 54.34 54.01 54.13 0.0M
2024-11-08 53.45 53.93 53.45 53.66 0.0M
2024-11-07 53.21 53.75 53.21 53.54 0.0M
2024-11-06 52.92 53.14 52.59 53.05 0.1M
2024-11-05 51.58 52.07 51.54 52.06 0.0M
2024-11-04 51.22 51.86 51.22 51.54 0.0M
2024-11-01 51.42 51.55 51.25 51.25 0.0M
2024-10-31 51.81 51.82 51.12 51.13 0.0M
2024-10-30 51.85 52.19 51.85 51.92 0.0M
2024-10-29 51.75 52.15 51.64 52.01 0.0M
2024-10-28 52.28 52.54 52.28 52.37 0.0M
2024-10-25 52.27 52.37 51.83 51.87 0.1M
2024-10-24 51.97 51.98 51.71 51.88 0.0M
2024-10-23 51.69 51.92 51.31 51.55 0.0M
2024-10-22 52.11 52.21 51.95 52.10 0.0M
2024-10-21 53.08 53.10 52.52 52.64 0.1M
2024-10-18 52.99 53.23 52.99 53.18 0.0M
2024-10-17 53.17 53.17 52.83 52.93 0.0M
2024-10-16 52.88 53.09 52.88 53.04 0.0M
2024-10-15 52.76 53.14 52.60 52.63 0.0M
2024-10-14 52.22 52.62 52.19 52.62 0.0M
2024-10-11 51.84 52.44 51.84 52.28 0.0M
2024-10-10 51.96 52.10 51.76 51.87 0.0M
2024-10-09 51.81 52.28 51.81 52.19 0.0M
2024-10-08 51.44 51.74 51.33 51.63 0.0M
2024-10-07 51.64 51.64 51.16 51.48 0.0M
2024-10-04 52.01 52.01 51.50 51.88 0.0M
2024-10-03 51.30 51.35 50.98 51.34 0.0M
2024-10-02 51.55 51.81 51.50 51.71 0.0M
2024-10-01 51.86 52.12 51.48 51.93 0.0M
2024-09-30 52.19 52.19 51.74 52.11 0.0M
2024-09-27 52.36 52.71 52.26 52.43 0.1M
2024-09-26 51.68 52.05 51.68 52.00 0.0M
2024-09-25 51.07 51.19 50.95 51.06 0.0M
2024-09-24 51.28 51.49 51.19 51.49 0.0M
2024-09-23 50.69 51.02 50.61 50.99 0.0M
2024-09-20 50.62 50.76 50.61 50.75 0.0M
2024-09-19 51.29 51.29 50.86 50.98 0.0M
2024-09-18 50.44 50.84 50.25 50.31 0.0M
2024-09-17 50.34 50.62 50.23 50.39 0.0M
2024-09-16 50.01 50.09 49.92 50.04 0.0M
2024-09-13 49.43 49.96 49.43 49.84 0.0M
2024-09-12 48.64 49.11 48.64 49.11 0.0M
2024-09-11 47.85 48.57 47.37 48.51 0.0M
2024-09-10 48.55 48.55 47.86 48.28 0.0M
2024-09-09 48.46 48.86 48.46 48.55 0.0M
2024-09-06 48.74 48.81 48.12 48.16 0.0M
2024-09-05 48.77 48.84 48.55 48.67 0.0M
2024-09-04 48.61 48.94 48.57 48.76 0.1M
2024-09-03 49.19 49.39 48.63 48.78 0.0M
2024-08-30 49.44 49.47 48.95 49.46 0.0M
2024-08-29 49.51 49.71 49.10 49.28 0.0M
2024-08-28 49.34 49.35 48.87 49.16 0.0M
2024-08-27 49.27 49.60 49.20 49.55 0.0M
2024-08-26 49.75 49.89 49.42 49.43 0.0M
2024-08-23 48.95 49.71 48.91 49.63 0.0M
2024-08-22 48.96 49.00 48.46 48.59 0.2M
2024-08-21 48.49 48.96 48.49 48.92 0.0M
2024-08-20 48.27 48.42 48.13 48.14 0.0M
2024-08-19 47.92 48.37 47.92 48.36 0.0M
2024-08-16 47.56 47.94 47.56 47.85 0.0M
2024-08-15 47.66 47.78 47.24 47.71 0.0M
2024-08-14 46.84 46.84 46.47 46.52 0.0M
2024-08-13 46.30 46.82 46.30 46.78 0.0M
2024-08-12 46.29 46.29 45.86 45.98 0.1M
2024-08-09 46.28 46.45 46.10 46.29 0.0M
2024-08-08 45.51 46.24 45.51 46.20 0.0M
2024-08-07 46.26 46.38 45.13 45.16 0.0M
2024-08-06 45.56 46.58 45.55 45.98 0.1M
2024-08-05 44.68 45.73 44.67 45.30 0.0M
2024-08-02 46.84 46.84 46.11 46.55 0.0M
2024-08-01 49.00 49.00 47.42 47.79 0.1M
2024-07-31 49.17 49.59 48.94 48.94 0.0M
2024-07-30 48.66 48.81 48.46 48.77 0.0M
2024-07-29 48.16 48.64 48.07 48.57 0.1M
2024-07-26 47.67 48.24 47.67 48.05 0.1M
2024-07-25 47.11 47.83 47.08 47.10 1.8M
2024-07-24 48.36 48.38 47.59 47.62 0.4M
2024-07-23 48.89 49.08 48.74 48.80 0.1M
2024-07-22 48.94 49.10 48.42 49.06 0.0M
2024-07-19 48.90 49.04 48.57 48.80 0.0M
2024-07-18 49.46 50.27 48.97 49.07 0.1M
2024-07-17 49.96 50.12 49.66 49.66 0.0M
2024-07-16 49.09 50.32 49.09 50.29 0.1M
2024-07-15 49.14 49.41 48.90 48.98 0.2M
2024-07-12 48.74 49.44 48.74 49.13 0.0M
2024-07-11 47.96 48.47 47.89 48.40 0.1M
2024-07-10 47.38 47.62 47.26 47.57 0.0M
2024-07-09 47.37 47.57 47.21 47.21 0.0M
2024-07-08 47.27 47.51 47.27 47.35 0.1M
2024-07-05 47.19 47.22 46.93 47.14 0.0M
2024-07-03 47.33 47.46 47.20 47.20 0.1M
2024-07-02 46.99 47.34 46.99 47.24 0.0M
2024-07-01 48.02 48.02 47.05 47.17 0.2M
2024-06-28 47.94 48.21 47.86 48.04 0.1M
2024-06-27 47.97 48.04 47.88 48.04 0.0M
2024-06-26 47.79 48.08 47.79 48.03 0.0M
2024-06-25 48.54 48.54 48.01 48.08 0.0M
2024-06-24 48.49 48.81 48.44 48.60 0.1M
2024-06-21 48.40 48.61 48.27 48.58 0.0M
2024-06-20 48.18 48.44 48.18 48.33 0.0M
2024-06-18 48.35 48.36 48.22 48.23 0.0M
2024-06-17 47.59 48.44 47.59 48.35 0.0M
2024-06-14 47.93 47.95 47.44 47.69 0.0M
2024-06-13 48.38 48.38 48.03 48.30 0.0M
2024-06-12 48.70 48.90 48.33 48.43 0.0M
2024-06-11 48.07 48.07 47.89 48.03 0.0M
2024-06-10 47.96 48.36 47.96 48.35 0.0M
2024-06-07 48.08 48.39 48.08 48.14 0.1M
2024-06-06 48.56 48.56 48.29 48.37 0.0M
2024-06-05 48.18 48.43 47.91 48.40 0.0M
2024-06-04 48.06 48.32 47.94 48.07 0.1M
2024-06-03 48.38 48.38 47.94 48.37 0.0M
2024-05-31 47.67 48.27 47.52 48.26 0.0M
2024-05-30 47.08 47.57 47.08 47.47 0.1M
2024-05-29 46.91 46.99 46.83 46.92 0.0M
2024-05-28 47.49 47.66 47.20 47.42 0.1M
2024-05-24 47.23 47.52 47.23 47.52 0.0M
2024-05-23 47.54 47.54 46.78 46.84 0.1M
2024-05-22 48.03 48.03 47.38 47.47 0.1M
2024-05-21 48.24 48.25 48.02 48.18 0.0M
2024-05-20 48.28 48.49 48.17 48.26 0.0M
2024-05-17 48.14 48.29 48.12 48.29 0.1M
2024-05-16 48.42 48.46 48.18 48.18 0.0M
2024-05-15 48.44 48.46 48.23 48.41 0.0M
2024-05-14 48.26 48.35 48.00 48.16 0.0M
2024-05-13 48.28 48.35 47.91 48.01 0.0M
2024-05-10 48.20 48.20 47.88 47.99 0.0M
2024-05-09 47.61 48.14 47.54 48.14 0.0M
2024-05-08 47.43 47.68 47.43 47.66 0.0M
2024-05-07 48.08 48.12 47.78 47.78 0.0M
2024-05-06 47.74 48.00 47.74 47.94 0.0M
2024-05-03 47.64 47.95 47.49 47.51 0.0M
2024-05-02 47.26 47.27 46.79 47.19 0.5M
2024-05-01 47.18 47.66 46.79 46.95 0.0M
2024-04-30 47.97 48.04 47.37 47.39 0.0M
2024-04-29 48.29 48.41 48.17 48.41 0.0M
2024-04-26 47.87 48.17 47.86 47.97 0.0M
2024-04-25 47.54 47.87 47.10 47.78 0.0M
2024-04-24 47.70 48.12 47.58 47.90 0.0M
2024-04-23 47.26 47.74 47.20 47.63 0.1M
2024-04-22 46.87 47.24 46.69 47.03 0.0M
2024-04-19 46.70 46.98 46.56 46.68 0.0M
2024-04-18 46.95 47.20 46.65 46.72 0.0M
2024-04-17 47.23 47.23 46.65 46.71 0.0M
2024-04-16 47.01 47.19 46.75 46.91 0.1M
2024-04-15 48.21 48.21 47.07 47.17 0.0M
2024-04-12 48.19 48.19 47.54 47.67 0.1M
2024-04-11 48.58 48.73 48.17 48.61 0.0M
2024-04-10 48.75 48.75 48.34 48.53 0.0M
2024-04-09 49.63 49.63 49.05 49.61 0.0M
2024-04-08 49.32 49.63 49.32 49.43 0.0M
2024-04-05 48.84 49.24 48.84 49.17 0.1M
2024-04-04 50.15 50.15 48.81 48.83 0.1M
2024-04-03 49.55 49.85 49.55 49.64 0.0M
2024-04-02 50.08 50.12 49.68 49.82 0.0M
2024-04-01 51.05 51.05 50.70 50.76 0.0M
2024-03-28 50.89 51.18 50.89 51.02 0.0M
2024-03-27 50.35 50.93 50.35 50.93 0.0M
2024-03-26 50.27 50.37 50.09 50.11 0.1M
2024-03-25 50.29 50.45 50.02 50.02 0.0M
2024-03-22 50.66 50.66 50.24 50.29 0.0M
2024-03-21 50.39 50.92 50.39 50.83 0.1M
2024-03-20 49.65 50.35 49.64 50.35 0.0M
2024-03-19 49.27 49.60 49.23 49.60 0.0M
2024-03-18 49.26 49.33 49.02 49.10 0.0M
2024-03-15 49.19 49.47 49.14 49.18 0.1M
2024-03-14 50.15 50.15 49.15 49.38 0.1M
2024-03-13 50.03 50.30 50.03 50.06 0.0M
2024-03-12 49.59 49.96 49.55 49.83 0.0M
2024-03-11 49.46 49.65 49.30 49.55 0.1M
2024-03-08 49.86 49.86 49.43 49.52 0.0M
2024-03-07 49.36 49.69 49.36 49.44 0.0M
2024-03-06 49.37 49.50 49.11 49.26 0.0M
2024-03-05 49.09 49.45 49.09 49.18 0.1M
2024-03-04 49.44 49.61 49.29 49.29 0.0M
2024-03-01 49.51 49.65 49.19 49.52 0.0M
2024-02-29 49.55 49.64 49.29 49.59 0.0M
2024-02-28 48.86 49.37 48.86 49.26 0.0M
2024-02-27 48.92 49.09 48.83 49.03 0.0M
2024-02-26 48.63 48.81 48.43 48.47 0.0M
2024-02-23 48.55 48.83 48.50 48.69 0.0M
2024-02-22 48.26 48.59 48.26 48.52 0.0M
2024-02-21 47.62 48.09 47.62 47.96 0.0M
2024-02-20 47.47 47.75 47.44 47.70 0.0M
2024-02-16 47.79 48.18 47.79 47.86 0.0M
2024-02-15 47.99 48.25 47.99 48.24 0.0M
2024-02-14 47.66 47.82 47.29 47.80 0.0M
2024-02-13 47.40 47.57 47.10 47.39 0.1M
2024-02-12 47.89 48.66 47.89 48.51 0.1M
2024-02-09 47.85 47.94 47.52 47.84 0.1M
2024-02-08 47.72 48.07 47.72 48.05 0.0M
2024-02-07 47.41 47.74 47.28 47.54 0.0M
2024-02-06 46.85 47.25 46.85 47.24 0.0M
2024-02-05 47.05 47.05 46.51 46.83 0.1M
2024-02-02 47.32 47.70 46.70 47.41 0.0M
2024-02-01 46.85 47.44 46.51 47.44 0.0M
2024-01-31 47.03 47.25 46.39 46.43 0.1M
2024-01-30 47.12 47.37 47.12 47.18 0.0M
2024-01-29 46.73 47.27 46.63 47.24 0.1M
2024-01-26 46.70 46.85 46.59 46.68 0.1M
2024-01-25 46.21 46.54 46.09 46.54 0.2M
2024-01-24 46.61 46.65 46.00 46.03 0.0M
2024-01-23 46.72 46.74 46.16 46.32 0.1M
2024-01-22 46.60 46.90 46.51 46.67 0.1M
2024-01-19 46.22 46.63 45.91 46.55 0.1M
2024-01-18 45.88 46.18 45.64 46.15 0.0M
2024-01-17 45.51 45.72 45.50 45.68 0.0M
2024-01-16 45.75 46.06 45.59 46.03 0.1M
2024-01-12 46.70 46.76 46.01 46.05 0.0M
2024-01-11 46.71 46.72 46.19 46.70 0.0M
2024-01-10 46.62 46.87 46.62 46.82 0.1M
2024-01-09 46.67 46.73 46.50 46.60 0.2M
2024-01-08 46.28 47.01 46.28 46.97 0.3M
2024-01-05 45.88 46.62 45.88 46.32 0.1M
2024-01-04 46.02 46.32 45.98 45.98 0.1M
2024-01-03 46.75 46.75 46.05 46.09 0.1M
2024-01-02 47.25 47.52 47.08 47.23 0.0M