Invesco S

RSPN
🏛️ 미국 →
55.54
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 43.15 43.27 42.96 43.11 0.0M
2023-12-28 43.10 43.25 43.09 43.21 0.1M
2023-12-27 43.12 43.26 43.07 43.16 0.0M
2023-12-26 42.88 43.21 42.88 43.10 0.0M
2023-12-22 42.77 42.96 42.72 42.89 0.0M
2023-12-21 42.54 42.67 42.35 42.64 0.1M
2023-12-20 42.70 42.96 42.17 42.17 0.0M
2023-12-19 42.74 42.87 42.74 42.82 0.0M
2023-12-18 42.65 42.65 42.39 42.51 0.0M
2023-12-15 42.80 42.84 42.54 42.60 0.1M
2023-12-14 42.50 42.88 42.50 42.85 0.1M
2023-12-13 41.75 42.29 41.45 42.21 0.1M
2023-12-12 41.55 41.77 41.43 41.72 0.0M
2023-12-11 41.20 41.48 41.20 41.47 0.1M
2023-12-08 41.05 41.29 41.00 41.06 0.0M
2023-12-07 41.00 41.03 40.83 40.97 0.0M
2023-12-06 40.81 41.14 40.81 40.88 0.1M
2023-12-05 40.81 40.93 40.61 40.69 0.1M
2023-12-04 40.68 41.05 40.68 41.03 0.0M
2023-12-01 40.29 40.99 40.29 40.98 0.1M
2023-11-30 40.01 40.31 39.78 40.29 0.1M
2023-11-29 39.95 40.06 39.77 39.85 0.2M
2023-11-28 39.88 40.01 39.64 39.66 0.1M
2023-11-27 39.92 39.92 39.77 39.84 0.1M
2023-11-24 39.96 40.01 39.91 39.99 0.0M
2023-11-22 39.95 40.08 39.77 39.90 0.1M
2023-11-21 39.83 39.91 39.73 39.82 0.4M
2023-11-20 39.80 39.99 39.59 39.89 0.0M
2023-11-17 39.76 39.77 39.63 39.77 0.1M
2023-11-16 39.53 39.75 39.36 39.50 0.1M
2023-11-15 39.57 39.92 39.55 39.57 0.1M
2023-11-14 39.17 39.63 39.13 39.51 0.1M
2023-11-13 38.44 38.60 38.34 38.50 0.0M
2023-11-10 38.18 38.54 38.05 38.48 0.0M
2023-11-09 38.31 38.34 37.90 37.98 0.1M
2023-11-08 38.12 38.20 37.97 38.09 0.1M
2023-11-07 37.74 38.02 37.66 37.99 0.0M
2023-11-06 38.24 38.24 37.80 37.99 0.0M
2023-11-03 38.16 38.36 38.13 38.15 0.1M
2023-11-02 37.32 37.74 37.32 37.71 0.1M
2023-11-01 36.84 36.90 36.52 36.83 0.2M
2023-10-31 36.63 36.88 36.51 36.86 0.1M
2023-10-30 36.40 36.62 36.18 36.57 0.1M
2023-10-27 36.56 36.56 36.04 36.10 0.1M
2023-10-26 36.48 36.82 36.43 36.45 0.1M
2023-10-25 36.80 36.80 36.39 36.41 0.1M
2023-10-24 37.18 37.18 36.72 36.85 0.1M
2023-10-23 36.81 37.27 36.80 36.81 0.0M
2023-10-20 37.35 37.36 36.92 36.95 0.1M
2023-10-19 37.70 38.00 37.27 37.34 0.2M
2023-10-18 38.68 38.68 37.74 37.76 0.1M
2023-10-17 38.51 39.12 38.51 38.90 0.2M
2023-10-16 38.50 38.90 38.49 38.73 0.1M
2023-10-13 38.69 38.75 38.10 38.27 0.1M
2023-10-12 39.27 39.27 38.37 38.64 0.1M
2023-10-11 38.96 39.07 38.77 39.06 0.1M
2023-10-10 38.72 39.08 38.72 38.83 0.0M
2023-10-09 38.14 38.63 38.03 38.59 0.0M
2023-10-06 37.49 38.27 37.37 38.10 0.1M
2023-10-05 37.82 37.90 37.45 37.63 0.1M
2023-10-04 37.60 37.85 37.34 37.78 0.0M
2023-10-03 37.75 38.00 37.43 37.58 0.0M
2023-10-02 38.22 38.25 37.76 37.94 0.1M
2023-09-29 38.78 38.78 38.25 38.29 0.0M
2023-09-28 38.33 38.75 38.27 38.50 0.0M
2023-09-27 38.14 38.40 38.01 38.27 0.1M
2023-09-26 38.19 38.39 37.89 37.94 0.1M
2023-09-25 38.26 38.56 38.23 38.54 0.2M
2023-09-22 38.53 38.61 38.35 38.37 0.0M
2023-09-21 38.98 38.98 38.46 38.48 0.3M
2023-09-20 39.60 39.69 39.08 39.10 0.1M
2023-09-19 39.44 39.44 39.04 39.32 0.1M
2023-09-18 39.36 39.63 39.32 39.44 0.0M
2023-09-15 39.76 39.76 39.45 39.55 0.1M
2023-09-14 39.76 39.83 39.53 39.74 0.1M
2023-09-13 39.65 39.65 39.23 39.40 0.1M
2023-09-12 39.86 39.95 39.69 39.75 0.0M
2023-09-11 39.90 39.94 39.71 39.89 0.6M
2023-09-08 39.99 40.03 39.74 39.81 0.0M
2023-09-07 40.17 40.17 39.78 40.02 0.1M
2023-09-06 40.26 40.53 40.07 40.24 0.0M
2023-09-05 40.87 40.87 40.31 40.32 0.1M
2023-09-01 41.01 41.17 40.94 41.08 0.0M
2023-08-31 41.17 41.17 40.86 40.86 0.1M
2023-08-30 40.90 41.11 40.90 41.02 0.0M
2023-08-29 40.45 40.85 40.38 40.85 0.0M
2023-08-28 40.38 40.56 40.35 40.46 0.0M
2023-08-25 40.10 40.28 39.74 40.13 0.0M
2023-08-24 40.24 40.43 39.83 39.85 0.0M
2023-08-23 40.04 40.33 39.93 40.26 0.1M
2023-08-22 40.12 40.13 39.78 39.88 0.1M
2023-08-21 39.95 40.07 39.67 39.93 0.1M
2023-08-18 39.70 40.04 39.70 39.95 0.2M
2023-08-17 40.43 40.45 39.82 39.83 0.2M
2023-08-16 40.50 40.78 40.29 40.32 0.0M
2023-08-15 40.95 40.95 40.53 40.57 0.5M
2023-08-14 40.86 41.07 40.85 41.05 0.1M
2023-08-11 40.86 41.06 40.85 40.98 0.0M
2023-08-10 41.32 41.38 40.84 40.95 0.1M
2023-08-09 41.14 41.29 40.95 41.06 0.3M
2023-08-08 41.00 41.22 40.76 41.17 0.1M
2023-08-07 41.09 41.35 41.09 41.31 0.1M
2023-08-04 41.25 41.26 40.78 40.89 0.1M
2023-08-03 41.21 41.21 40.90 41.03 0.1M
2023-08-02 41.45 41.60 41.20 41.25 0.1M
2023-08-01 41.88 42.03 41.72 41.90 0.1M
2023-07-31 41.97 41.97 41.76 41.91 0.2M
2023-07-28 41.70 41.87 41.55 41.77 0.1M
2023-07-27 41.91 41.91 41.38 41.48 0.1M
2023-07-26 41.62 41.82 41.54 41.75 0.1M
2023-07-25 41.50 41.64 41.33 41.61 0.1M
2023-07-24 41.80 41.80 41.62 41.65 0.1M
2023-07-21 41.85 41.86 41.65 41.65 0.1M
2023-07-20 41.93 41.93 41.60 41.78 0.1M
2023-07-19 41.92 41.92 41.61 41.88 0.1M
2023-07-18 41.50 41.94 41.50 41.82 0.3M
2023-07-17 41.31 41.65 41.26 41.54 0.1M
2023-07-14 207.63 207.63 205.85 206.57 0.0M
2023-07-13 208.70 208.70 207.36 207.65 0.0M
2023-07-12 209.98 209.98 207.49 207.72 0.0M
2023-07-11 206.15 208.06 206.15 207.84 0.0M
2023-07-10 202.43 205.33 202.43 205.33 0.0M
2023-07-07 202.08 203.79 201.84 201.95 0.0M
2023-07-06 201.46 201.46 200.00 201.17 0.0M
2023-07-05 202.63 203.41 202.32 202.86 0.0M
2023-07-03 204.20 204.41 203.06 204.19 0.0M
2023-06-30 203.46 205.04 203.18 204.50 0.0M
2023-06-29 200.86 202.57 200.85 202.39 0.0M
2023-06-28 200.00 200.92 199.87 200.72 0.0M
2023-06-27 197.20 200.78 197.20 200.49 0.0M
2023-06-26 196.58 197.28 195.80 196.96 0.0M
2023-06-23 195.16 195.49 194.55 195.12 0.0M
2023-06-22 197.50 197.50 195.92 196.30 0.0M
2023-06-21 196.57 198.10 196.00 197.59 0.0M
2023-06-20 197.39 197.39 195.91 196.79 0.0M
2023-06-16 200.17 200.17 198.31 198.41 0.0M
2023-06-15 196.20 198.85 196.20 198.77 0.0M
2023-06-14 197.01 197.41 194.99 195.76 0.0M
2023-06-13 193.74 196.39 193.74 196.20 0.0M
2023-06-12 191.94 193.79 191.88 193.62 0.0M
2023-06-09 192.83 192.87 191.04 191.92 0.0M
2023-06-08 191.84 193.16 191.66 192.66 0.4M
2023-06-07 189.95 192.46 189.95 192.46 0.0M