Invesco S

RSPG
🏛️ 미국 →
81.56
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
2025-09-26 80.92 82.49 80.92 81.56 0.1M
2025-09-25 79.84 80.71 79.64 80.57 0.0M
2025-09-24 79.43 80.80 79.43 80.03 0.1M
2025-09-23 77.83 79.70 77.83 78.82 0.1M
2025-09-22 76.54 77.41 76.35 77.09 0.0M
2025-09-19 78.60 78.60 77.20 77.49 0.0M
2025-09-18 78.94 79.07 78.02 78.73 0.1M
2025-09-17 78.53 79.53 78.35 78.78 0.0M
2025-09-16 77.50 78.98 77.50 78.75 0.0M
2025-09-15 77.85 78.11 77.18 77.18 0.0M
2025-09-12 78.58 78.80 77.74 77.74 0.0M
2025-09-11 78.09 78.39 78.02 78.29 0.0M
2025-09-10 76.87 78.39 76.87 78.35 0.1M
2025-09-09 76.88 78.03 76.69 76.70 0.1M
2025-09-08 77.35 77.35 76.08 76.56 0.1M
2025-09-05 77.62 78.00 76.37 77.05 0.0M
2025-09-04 77.47 78.46 77.14 78.33 0.0M
2025-09-03 78.70 79.36 77.18 77.42 0.0M
2025-09-02 78.95 79.45 78.36 79.31 0.0M
2025-08-29 78.74 79.33 78.61 79.11 0.0M
2025-08-28 78.07 78.91 77.61 78.81 0.0M
2025-08-27 76.83 78.28 76.83 77.97 0.0M
2025-08-26 76.79 77.09 76.27 77.07 0.0M
2025-08-25 76.68 77.33 76.66 77.22 0.0M
2025-08-22 75.25 77.06 75.25 76.88 0.0M
2025-08-21 74.43 75.16 74.20 74.99 0.0M
2025-08-20 74.41 74.86 74.00 74.63 0.0M
2025-08-19 73.78 74.71 73.67 74.13 0.0M
2025-08-18 74.28 74.32 73.62 74.11 0.0M
2025-08-15 74.82 75.61 74.63 74.64 0.1M
2025-08-14 74.54 74.92 73.85 74.92 0.1M
2025-08-13 73.96 74.77 73.69 74.74 0.0M
2025-08-12 73.34 74.40 73.34 73.91 0.1M
2025-08-11 74.12 74.13 73.30 73.44 0.1M
2025-08-08 74.06 74.79 73.66 73.99 0.0M
2025-08-07 74.74 75.58 73.46 73.59 0.0M
2025-08-06 75.16 75.61 73.64 73.87 0.0M
2025-08-05 74.67 74.92 73.65 74.82 0.1M
2025-08-04 74.32 75.09 74.32 74.74 0.0M
2025-08-01 75.80 75.80 73.99 74.49 0.0M
2025-07-31 76.10 77.21 76.10 76.30 0.0M
2025-07-30 77.42 77.42 76.23 76.72 0.0M
2025-07-29 77.28 77.89 76.95 77.86 0.0M
2025-07-28 76.68 77.32 76.68 77.16 0.0M
2025-07-25 76.59 76.60 75.84 76.18 0.0M
2025-07-24 75.78 76.50 75.59 76.43 0.0M
2025-07-23 75.01 75.98 74.84 75.96 0.1M
2025-07-22 74.22 75.05 74.22 74.81 0.1M
2025-07-21 75.62 75.62 74.28 74.40 0.1M
2025-07-18 76.13 76.65 75.43 75.61 0.1M
2025-07-17 74.59 75.59 74.59 75.45 0.0M
2025-07-16 75.73 75.73 74.33 74.67 0.0M
2025-07-15 76.94 76.94 75.48 75.48 0.0M
2025-07-14 77.65 77.65 76.58 77.07 0.0M
2025-07-11 77.28 78.27 77.18 77.96 0.0M
2025-07-10 76.73 77.61 76.26 77.58 0.0M
2025-07-09 77.45 77.45 76.90 77.11 0.0M
2025-07-08 75.29 77.94 75.29 77.59 0.1M
2025-07-07 75.85 76.27 74.75 75.46 0.0M
2025-07-03 76.28 76.60 76.14 76.35 0.0M
2025-07-02 75.64 76.49 74.97 76.38 0.0M
2025-07-01 74.46 75.42 73.76 75.08 0.0M
2025-06-30 74.54 74.86 74.26 74.48 0.1M
2025-06-27 75.17 75.17 74.32 74.80 0.0M
2025-06-26 74.14 75.36 74.14 75.21 0.0M
2025-06-25 74.52 74.63 73.94 73.97 0.1M
2025-06-24 74.06 75.12 73.95 74.61 0.1M
2025-06-23 78.32 78.32 74.79 75.06 0.1M
2025-06-20 77.76 78.16 77.47 77.95 0.1M
2025-06-18 78.31 78.61 77.26 77.32 0.1M
2025-06-17 78.05 78.64 77.88 77.99 0.1M
2025-06-16 77.63 78.33 76.95 77.38 0.1M
2025-06-13 77.95 78.04 76.74 77.90 0.1M
2025-06-12 75.59 76.37 75.15 76.29 0.1M
2025-06-11 75.65 76.32 75.05 76.03 0.1M
2025-06-10 74.48 75.57 74.48 75.03 0.1M
2025-06-09 73.99 74.59 73.52 73.83 0.1M
2025-06-06 73.12 73.94 73.12 73.76 0.0M
2025-06-05 72.83 72.92 72.16 72.41 0.1M
2025-06-04 73.95 74.29 72.24 72.44 0.1M
2025-06-03 72.88 74.35 72.64 73.92 0.1M
2025-06-02 73.13 73.13 71.85 72.76 0.1M
2025-05-30 72.00 72.24 71.27 71.67 0.1M
2025-05-29 72.31 72.60 71.77 72.60 0.0M
2025-05-28 73.54 73.54 71.98 72.18 0.1M
2025-05-27 73.00 73.19 72.28 73.04 0.1M
2025-05-23 71.25 72.53 71.25 72.36 0.1M
2025-05-22 71.99 72.60 71.21 72.15 0.1M
2025-05-21 73.66 73.66 72.46 72.46 0.1M
2025-05-20 74.60 74.62 73.95 73.96 0.1M
2025-05-19 74.89 74.89 74.02 74.57 0.0M
2025-05-16 75.81 75.81 74.75 75.51 0.0M
2025-05-15 74.75 75.61 74.35 75.56 0.0M
2025-05-14 75.53 75.99 75.30 75.62 0.0M
2025-05-13 75.01 76.47 74.76 75.90 0.1M
2025-05-12 75.33 75.74 73.96 74.40 0.0M
2025-05-09 72.12 72.30 71.53 72.24 0.1M
2025-05-08 70.85 72.23 70.69 71.45 0.2M
2025-05-07 70.51 70.52 69.56 70.19 0.1M
2025-05-06 70.76 71.22 69.92 70.21 0.1M
2025-05-05 70.83 71.17 70.18 70.63 0.1M
2025-05-02 71.44 71.87 70.38 71.87 0.1M
2025-05-01 69.50 71.46 69.50 70.50 0.1M
2025-04-30 70.71 70.71 69.16 69.99 0.1M
2025-04-29 71.73 72.22 71.12 71.91 0.1M
2025-04-28 71.66 72.41 71.57 72.25 0.0M
2025-04-25 71.13 71.72 70.87 71.70 0.1M
2025-04-24 71.11 72.00 70.76 71.77 0.1M
2025-04-23 71.80 72.23 70.31 70.61 0.1M
2025-04-22 69.82 71.18 69.39 70.64 0.1M
2025-04-21 69.95 70.01 68.21 68.91 0.1M
2025-04-17 70.09 72.05 70.09 71.12 0.1M
2025-04-16 69.13 70.61 69.10 69.52 0.1M
2025-04-15 68.57 69.93 68.57 68.84 0.1M
2025-04-14 70.05 70.05 68.11 68.87 0.2M
2025-04-11 66.89 68.94 65.59 68.50 0.1M
2025-04-10 69.42 69.42 65.45 66.86 0.2M
2025-04-09 64.16 72.54 63.76 71.59 0.2M
2025-04-08 69.79 69.79 64.43 65.43 0.3M
2025-04-07 65.29 69.42 64.09 67.34 0.2M
2025-04-04 71.87 71.87 67.27 67.67 0.3M
2025-04-03 78.31 78.73 74.98 75.04 0.1M
2025-04-02 81.68 82.97 81.66 82.88 0.0M
2025-04-01 81.69 82.58 81.01 82.50 0.0M
2025-03-31 80.64 82.25 80.51 81.87 0.0M
2025-03-28 81.59 81.76 80.57 80.97 0.0M
2025-03-27 82.22 82.50 81.35 81.59 0.1M
2025-03-26 83.17 83.79 82.40 82.55 0.0M
2025-03-25 82.43 83.08 82.23 82.43 0.0M
2025-03-24 81.16 82.47 81.16 82.13 0.0M
2025-03-21 81.51 81.83 80.74 81.32 0.0M
2025-03-20 81.41 82.34 81.24 82.13 0.0M
2025-03-19 80.74 82.40 80.74 81.95 0.0M
2025-03-18 80.96 81.21 80.05 80.66 0.0M
2025-03-17 79.00 80.75 79.00 80.48 0.0M
2025-03-14 77.06 79.11 77.00 79.00 0.1M
2025-03-13 77.30 78.24 76.26 76.67 0.1M
2025-03-12 77.26 78.31 76.91 77.61 0.1M
2025-03-11 77.40 78.12 76.43 76.94 0.1M
2025-03-10 76.99 78.21 76.26 77.12 0.1M
2025-03-07 75.86 77.58 75.86 77.09 0.1M
2025-03-06 75.60 76.12 74.82 75.74 0.1M
2025-03-05 76.42 76.43 74.60 76.17 0.1M
2025-03-04 77.05 78.43 75.50 77.18 0.1M
2025-03-03 81.46 81.84 77.30 77.95 0.1M
2025-02-28 78.99 80.89 78.99 80.87 0.1M
2025-02-27 80.05 80.38 79.34 79.41 0.1M
2025-02-26 79.92 80.24 79.08 79.47 0.1M
2025-02-25 81.05 81.41 79.44 79.85 0.0M
2025-02-24 81.66 81.71 80.80 81.24 0.1M
2025-02-21 83.35 83.35 81.44 81.51 0.1M
2025-02-20 83.10 83.86 82.71 83.74 0.1M
2025-02-19 82.74 84.03 82.74 83.23 0.1M
2025-02-18 81.60 82.92 81.05 82.30 0.1M
2025-02-14 81.10 82.00 81.10 81.15 0.1M
2025-02-13 79.87 80.75 79.40 80.61 0.1M
2025-02-12 81.50 81.80 79.88 79.98 0.1M
2025-02-11 82.03 82.64 81.44 82.00 0.1M
2025-02-10 80.12 81.64 80.12 81.44 0.0M
2025-02-07 79.67 80.10 79.28 79.32 0.1M
2025-02-06 81.88 81.88 78.98 79.46 0.4M
2025-02-05 81.34 81.59 80.72 81.38 0.1M
2025-02-04 78.99 81.32 78.90 81.18 0.1M
2025-02-03 78.92 79.97 78.39 79.69 0.3M
2025-01-31 80.95 80.95 79.00 79.06 0.1M
2025-01-30 81.39 81.59 80.79 81.12 0.1M
2025-01-29 80.46 81.33 80.46 80.74 0.1M
2025-01-28 81.38 81.38 80.08 80.63 0.1M
2025-01-27 82.29 82.29 80.39 81.14 0.3M
2025-01-24 83.83 84.14 82.98 82.99 0.0M
2025-01-23 84.05 84.40 83.27 83.84 0.0M
2025-01-22 84.60 84.84 83.40 83.40 0.0M
2025-01-21 85.21 85.21 84.40 84.85 0.1M
2025-01-17 84.83 85.54 84.74 85.32 0.1M
2025-01-16 83.92 85.01 83.92 84.96 0.0M
2025-01-15 83.28 84.40 83.24 84.12 0.1M
2025-01-14 81.59 82.82 81.59 82.73 0.0M
2025-01-13 80.40 82.19 80.40 81.71 0.1M
2025-01-10 80.68 81.43 79.55 79.84 0.1M
2025-01-08 78.74 79.49 78.74 79.49 0.0M
2025-01-07 78.63 79.59 78.35 79.06 0.0M
2025-01-06 78.96 79.63 78.04 78.25 0.0M
2025-01-03 78.17 78.58 77.88 78.55 0.0M
2025-01-02 77.11 78.02 77.07 77.68 0.1M