Invesco S

RSPM
🏛️ 미국 →
32.57
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 32.20 32.65 32.20 32.57 0.0M
2025-09-25 32.52 32.52 32.10 32.13 0.0M
2025-09-24 32.72 32.96 32.61 32.61 0.0M
2025-09-23 33.12 33.20 32.75 32.79 0.0M
2025-09-22 32.98 33.03 32.82 32.91 0.0M
2025-09-19 33.29 33.29 33.17 33.19 0.0M
2025-09-18 33.19 33.36 33.06 33.25 0.0M
2025-09-17 33.23 33.89 33.17 33.23 0.0M
2025-09-16 33.36 33.36 33.16 33.24 0.0M
2025-09-15 33.41 33.49 33.22 33.22 0.0M
2025-09-12 33.58 33.65 33.38 33.43 0.0M
2025-09-11 33.31 33.79 33.31 33.73 0.0M
2025-09-10 33.01 33.24 33.01 33.09 0.0M
2025-09-09 33.38 33.54 32.96 33.01 0.0M
2025-09-08 33.59 33.69 33.32 33.69 0.0M
2025-09-05 33.88 33.99 33.48 33.72 0.0M
2025-09-04 33.25 33.39 33.07 33.38 0.0M
2025-09-03 33.49 33.56 33.23 33.27 0.0M
2025-09-02 33.50 33.60 33.44 33.59 0.0M
2025-08-29 33.82 34.09 33.82 33.93 0.0M
2025-08-28 33.91 33.91 33.59 33.83 0.0M
2025-08-27 33.62 33.88 33.53 33.83 0.0M
2025-08-26 33.54 33.72 33.54 33.71 0.0M
2025-08-25 33.78 33.78 33.60 33.65 0.0M
2025-08-22 33.09 33.94 33.09 33.79 0.0M
2025-08-21 32.66 33.13 32.66 33.04 0.0M
2025-08-20 32.89 32.93 32.77 32.85 0.0M
2025-08-19 32.73 32.95 32.73 32.84 0.0M
2025-08-18 32.90 32.92 32.70 32.72 0.0M
2025-08-15 33.00 33.07 32.85 32.88 0.0M
2025-08-14 32.98 32.98 32.65 32.95 0.0M
2025-08-13 32.76 33.36 32.76 33.36 0.0M
2025-08-12 32.16 32.62 32.13 32.57 0.0M
2025-08-11 32.32 32.38 32.05 32.19 0.0M
2025-08-08 32.11 32.25 32.06 32.15 0.0M
2025-08-07 32.04 32.10 31.83 31.99 0.0M
2025-08-06 32.26 32.27 31.77 31.77 0.0M
2025-08-05 32.30 32.43 32.10 32.36 0.0M
2025-08-04 32.00 32.23 32.00 32.16 0.0M
2025-08-01 32.12 32.12 31.57 31.83 0.0M
2025-07-31 32.56 32.81 32.48 32.48 0.0M
2025-07-30 33.52 33.52 32.82 32.94 0.0M
2025-07-29 33.86 33.86 33.55 33.71 0.0M
2025-07-28 34.35 34.35 33.85 33.92 0.0M
2025-07-25 34.20 34.54 34.11 34.52 0.0M
2025-07-24 34.25 34.43 34.02 34.15 0.0M
2025-07-23 34.53 34.69 34.52 34.57 0.0M
2025-07-22 34.00 34.43 34.00 34.43 0.0M
2025-07-21 33.91 34.08 33.75 33.78 0.0M
2025-07-18 33.77 33.83 33.52 33.71 0.0M
2025-07-17 33.33 33.66 33.28 33.66 0.0M
2025-07-16 33.29 33.40 32.94 33.31 0.1M
2025-07-15 33.99 33.99 33.23 33.23 0.0M
2025-07-14 34.02 34.10 33.81 33.92 0.1M
2025-07-11 34.11 34.23 33.93 34.17 0.0M
2025-07-10 34.44 34.73 34.44 34.48 0.0M
2025-07-09 34.20 34.31 33.91 34.28 0.0M
2025-07-08 33.74 34.18 33.74 34.06 0.0M
2025-07-07 33.75 33.91 33.45 33.61 0.1M
2025-07-03 33.99 34.03 33.93 33.94 0.0M
2025-07-02 33.55 34.00 33.47 33.99 0.0M
2025-07-01 32.45 33.48 32.45 33.32 0.0M
2025-06-30 32.50 32.50 32.32 32.41 0.0M
2025-06-27 32.51 32.70 32.38 32.52 0.0M
2025-06-26 32.33 32.58 32.33 32.48 0.0M
2025-06-25 32.35 32.35 32.07 32.10 0.0M
2025-06-24 32.18 32.51 32.18 32.43 0.0M
2025-06-23 31.85 32.15 31.72 32.14 0.0M
2025-06-20 32.34 32.34 32.00 32.03 0.0M
2025-06-18 32.36 32.53 32.25 32.26 0.0M
2025-06-17 32.57 32.61 32.37 32.38 0.0M
2025-06-16 32.54 32.81 32.54 32.70 0.0M
2025-06-13 32.49 32.72 32.27 32.33 0.0M
2025-06-12 32.42 32.62 32.29 32.60 0.0M
2025-06-11 32.75 32.75 32.45 32.55 0.0M
2025-06-10 32.62 32.86 32.62 32.79 0.0M
2025-06-09 32.42 32.83 32.42 32.59 0.0M
2025-06-06 32.44 32.53 32.26 32.31 0.0M
2025-06-05 32.56 32.57 32.20 32.24 0.0M
2025-06-04 32.37 32.56 32.37 32.44 0.0M
2025-06-03 31.88 32.37 31.73 32.33 0.0M
2025-06-02 32.08 32.08 31.80 32.01 0.0M
2025-05-30 31.73 31.81 31.47 31.78 0.0M
2025-05-29 31.97 31.97 31.62 31.86 0.0M
2025-05-28 32.18 32.18 31.79 31.79 0.0M
2025-05-27 31.91 32.22 31.90 32.22 0.0M
2025-05-23 31.44 31.72 31.44 31.61 0.0M
2025-05-22 31.76 31.94 31.60 31.77 0.0M
2025-05-21 32.03 32.25 31.86 31.86 0.0M
2025-05-20 32.23 32.41 32.21 32.32 0.0M
2025-05-19 31.99 32.39 31.99 32.38 0.0M
2025-05-16 31.93 32.32 31.77 32.31 0.3M
2025-05-15 31.61 31.97 31.55 31.94 0.0M
2025-05-14 31.73 31.78 31.56 31.72 0.0M
2025-05-13 32.06 32.21 32.00 32.00 0.0M
2025-05-12 32.05 32.33 31.87 32.05 0.0M
2025-05-09 31.04 31.12 30.97 31.08 0.0M
2025-05-08 30.82 31.30 30.72 30.97 0.0M
2025-05-07 30.81 30.81 30.41 30.52 0.0M
2025-05-06 30.72 30.91 30.65 30.73 0.0M
2025-05-05 31.04 31.12 30.89 30.90 0.0M
2025-05-02 31.14 31.29 31.01 31.20 0.0M
2025-05-01 30.63 30.94 30.63 30.66 0.0M
2025-04-30 30.26 30.89 30.19 30.81 0.0M
2025-04-29 30.44 30.81 30.44 30.70 0.0M
2025-04-28 30.36 30.70 30.31 30.50 0.0M
2025-04-25 30.35 30.43 30.18 30.37 0.0M
2025-04-24 29.89 30.68 29.85 30.62 0.0M
2025-04-23 30.17 30.61 29.79 29.86 0.0M
2025-04-22 29.37 29.80 29.25 29.77 0.0M
2025-04-21 29.33 29.33 28.79 29.03 0.0M
2025-04-17 29.25 29.65 29.25 29.43 0.0M
2025-04-16 29.43 29.59 29.00 29.19 0.0M
2025-04-15 29.69 29.82 29.40 29.41 0.0M
2025-04-14 29.78 29.95 29.44 29.76 0.0M
2025-04-11 28.58 29.52 28.51 29.42 0.0M
2025-04-10 28.96 28.96 27.90 28.51 0.0M
2025-04-09 27.19 29.54 26.89 29.54 0.0M
2025-04-08 28.89 28.89 26.63 27.07 0.1M
2025-04-07 27.72 28.80 27.07 28.05 0.0M
2025-04-04 29.46 29.46 28.41 28.47 0.0M
2025-04-03 30.97 31.16 30.35 30.38 0.0M
2025-04-02 31.54 32.12 31.54 32.10 0.0M
2025-04-01 31.67 31.84 31.36 31.82 0.0M
2025-03-31 31.27 31.87 31.04 31.74 0.0M
2025-03-28 32.11 32.11 31.43 31.44 0.0M
2025-03-27 31.96 32.14 31.74 32.04 0.0M
2025-03-26 32.04 32.22 31.92 32.08 0.0M
2025-03-25 32.18 32.24 32.04 32.05 0.0M
2025-03-24 31.99 32.16 31.88 32.10 0.0M
2025-03-21 32.00 32.00 31.57 31.85 0.0M
2025-03-20 32.31 32.54 32.27 32.29 0.0M
2025-03-19 32.48 32.72 32.41 32.58 0.0M
2025-03-18 32.42 32.50 32.34 32.45 0.0M
2025-03-17 31.98 32.57 31.98 32.45 0.0M
2025-03-14 31.76 32.07 31.76 32.04 0.0M
2025-03-13 31.54 31.80 31.23 31.44 0.0M
2025-03-12 31.85 31.91 31.44 31.51 0.0M
2025-03-11 32.04 32.07 31.53 31.72 0.0M
2025-03-10 32.20 32.48 31.78 31.98 0.0M
2025-03-07 32.30 32.67 32.22 32.54 0.1M
2025-03-06 32.25 32.65 32.25 32.40 0.1M
2025-03-05 31.77 32.56 31.77 32.50 0.0M
2025-03-04 31.90 31.99 31.39 31.48 0.0M
2025-03-03 33.19 33.19 31.96 32.02 0.0M
2025-02-28 32.77 32.89 32.62 32.88 0.0M
2025-02-27 32.92 33.09 32.70 32.71 0.0M
2025-02-26 33.00 33.23 32.90 32.94 0.0M
2025-02-25 32.86 33.12 32.80 33.00 0.1M
2025-02-24 33.02 33.03 32.80 32.85 0.0M
2025-02-21 33.54 33.55 32.86 32.91 0.0M
2025-02-20 33.61 33.66 33.30 33.51 0.1M
2025-02-19 33.70 33.78 33.54 33.65 0.0M
2025-02-18 33.89 34.30 33.76 34.29 0.0M
2025-02-14 33.90 34.13 33.78 33.78 0.1M
2025-02-13 33.38 33.75 33.38 33.71 0.0M
2025-02-12 33.00 33.31 32.91 33.17 0.0M
2025-02-11 33.31 33.65 33.31 33.50 0.0M
2025-02-10 33.48 33.48 33.18 33.34 0.0M
2025-02-07 33.56 33.56 33.16 33.21 0.0M
2025-02-06 33.75 33.85 33.39 33.57 0.0M
2025-02-05 33.66 33.89 33.43 33.63 0.1M
2025-02-04 34.01 34.16 33.94 34.06 0.0M
2025-02-03 33.70 34.05 33.33 33.91 0.0M
2025-01-31 34.31 34.48 34.00 34.16 0.0M
2025-01-30 34.15 34.39 34.03 34.39 0.0M
2025-01-29 34.34 34.48 34.25 34.27 0.0M
2025-01-28 34.53 34.63 34.33 34.41 0.0M
2025-01-27 34.45 34.55 34.34 34.54 0.0M
2025-01-24 34.68 34.68 34.42 34.46 0.0M
2025-01-23 34.29 34.60 34.22 34.59 0.0M
2025-01-22 34.62 34.62 34.34 34.34 0.0M
2025-01-21 34.57 34.76 34.49 34.62 0.1M
2025-01-17 34.23 34.49 34.22 34.29 0.0M
2025-01-16 33.87 34.04 33.75 34.01 1.4M
2025-01-15 34.07 34.12 33.72 33.86 0.0M
2025-01-14 33.42 33.57 33.24 33.53 0.1M
2025-01-13 32.13 33.12 32.13 33.12 0.0M
2025-01-10 32.25 32.35 32.14 32.21 0.0M
2025-01-08 32.41 32.51 32.24 32.51 0.0M
2025-01-07 32.66 32.90 32.41 32.55 0.0M
2025-01-06 32.46 32.87 32.46 32.58 0.1M
2025-01-03 32.32 32.37 32.14 32.25 0.0M
2025-01-02 32.71 32.89 32.21 32.23 0.3M