Invesco S

RSPT
🏛️ 미국 →
44.23
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 32.79 32.86 32.51 32.64 0.3M
2023-12-28 32.87 32.87 32.75 32.83 0.3M
2023-12-27 32.85 32.92 32.70 32.80 0.5M
2023-12-26 32.63 32.92 32.63 32.82 0.4M
2023-12-22 32.53 32.61 32.36 32.55 1.1M
2023-12-21 32.21 32.38 32.06 32.34 0.5M
2023-12-20 32.29 32.46 31.78 31.78 0.5M
2023-12-19 32.35 32.46 32.32 32.44 0.4M
2023-12-18 32.29 32.33 32.08 32.24 0.4M
2023-12-15 32.21 32.46 32.18 32.31 0.6M
2023-12-14 31.93 32.32 31.91 32.22 1.0M
2023-12-13 31.36 31.83 31.24 31.73 0.5M
2023-12-12 31.17 31.38 31.08 31.36 0.5M
2023-12-11 30.72 31.28 30.72 31.24 0.5M
2023-12-08 30.37 30.68 30.35 30.64 0.4M
2023-12-07 30.20 30.45 30.13 30.41 0.3M
2023-12-06 30.44 30.45 30.02 30.05 0.4M
2023-12-05 30.18 30.26 30.02 30.19 0.4M
2023-12-04 30.35 30.44 30.10 30.37 0.4M
2023-12-01 30.18 30.61 30.11 30.60 0.6M
2023-11-30 30.34 30.35 30.04 30.33 0.6M
2023-11-29 30.19 30.46 30.15 30.18 0.5M
2023-11-28 29.74 29.95 29.68 29.80 0.3M
2023-11-27 29.80 30.01 29.74 29.86 0.3M
2023-11-24 29.77 29.87 29.75 29.87 0.1M
2023-11-22 29.82 30.07 29.78 29.83 0.5M
2023-11-21 29.83 29.86 29.64 29.72 0.3M
2023-11-20 29.57 29.98 29.56 29.92 0.4M
2023-11-17 29.45 29.60 29.40 29.58 0.5M
2023-11-16 29.39 29.53 29.27 29.42 0.3M
2023-11-15 29.52 29.74 29.43 29.50 0.4M
2023-11-14 29.01 29.46 29.01 29.41 0.9M
2023-11-13 28.49 28.56 28.35 28.50 0.3M
2023-11-10 28.08 28.61 28.03 28.59 0.5M
2023-11-09 28.17 28.33 27.89 27.94 0.4M
2023-11-08 28.13 28.21 27.92 28.11 0.4M
2023-11-07 27.89 28.15 27.87 28.05 0.5M
2023-11-06 27.96 27.98 27.65 27.86 0.3M
2023-11-03 27.50 28.08 27.50 27.94 0.5M
2023-11-02 27.14 27.45 27.10 27.41 0.4M
2023-11-01 26.67 26.88 26.50 26.86 0.6M
2023-10-31 26.38 26.69 26.26 26.66 0.4M
2023-10-30 26.36 26.45 26.09 26.30 0.6M
2023-10-27 26.43 26.53 26.20 26.28 0.6M
2023-10-26 26.57 26.75 26.24 26.31 0.8M
2023-10-25 26.90 26.97 26.43 26.47 0.8M
2023-10-24 27.00 27.20 26.83 27.11 0.6M
2023-10-23 26.91 27.28 26.72 26.89 0.6M
2023-10-20 27.51 27.52 27.03 27.07 0.5M
2023-10-19 28.16 28.22 27.60 27.66 0.9M
2023-10-18 28.29 28.41 28.03 28.09 0.6M
2023-10-17 28.22 28.66 28.14 28.53 0.4M
2023-10-16 28.22 28.59 28.22 28.50 0.5M
2023-10-13 28.57 28.59 28.02 28.13 0.5M
2023-10-12 28.85 28.90 28.39 28.58 0.5M
2023-10-11 28.64 28.80 28.52 28.78 0.3M
2023-10-10 28.36 28.79 28.33 28.58 0.3M
2023-10-09 28.10 28.42 28.00 28.37 0.3M
2023-10-06 27.70 28.42 27.63 28.29 0.6M
2023-10-05 27.97 28.07 27.60 27.88 0.4M
2023-10-04 27.78 28.05 27.64 27.98 0.5M
2023-10-03 27.95 28.24 27.59 27.69 0.7M
2023-10-02 28.14 28.32 27.98 28.17 0.5M
2023-09-29 28.43 28.51 28.10 28.15 0.6M
2023-09-28 27.73 28.30 27.68 28.14 4.4M
2023-09-27 27.83 27.96 27.54 27.77 0.9M
2023-09-26 27.97 27.99 27.59 27.64 0.5M
2023-09-25 27.99 28.18 27.93 28.15 0.4M
2023-09-22 28.18 28.31 28.06 28.08 0.5M
2023-09-21 28.20 28.33 28.01 28.01 0.4M
2023-09-20 28.80 28.94 28.49 28.50 0.4M
2023-09-19 28.61 28.76 28.51 28.71 0.2M
2023-09-18 28.50 28.78 28.50 28.70 0.5M
2023-09-15 29.09 29.09 28.59 28.65 0.2M
2023-09-14 29.06 29.22 28.90 29.16 0.2M
2023-09-13 28.93 29.07 28.83 28.90 0.4M
2023-09-12 29.05 29.28 28.91 28.91 0.3M
2023-09-11 29.60 29.61 29.16 29.31 0.2M
2023-09-08 29.36 29.49 29.27 29.35 0.2M
2023-09-07 29.48 29.48 29.21 29.37 0.3M
2023-09-06 29.87 30.00 29.65 29.83 0.3M
2023-09-05 29.96 30.11 29.82 29.96 0.3M
2023-09-01 30.03 30.08 29.82 30.02 0.4M
2023-08-31 29.71 29.93 29.71 29.81 0.4M
2023-08-30 29.40 29.65 29.29 29.60 0.4M
2023-08-29 28.92 29.48 28.86 29.44 0.5M
2023-08-28 28.88 29.02 28.78 28.96 0.3M
2023-08-25 28.43 28.78 28.25 28.66 0.5M
2023-08-24 29.26 29.26 28.34 28.34 0.3M
2023-08-23 28.59 29.08 28.56 29.00 0.3M
2023-08-22 28.82 28.86 28.51 28.55 0.3M
2023-08-21 28.33 28.70 28.33 28.63 0.4M
2023-08-18 27.94 28.31 27.82 28.21 0.4M
2023-08-17 28.55 28.59 28.18 28.21 0.4M
2023-08-16 28.80 28.84 28.42 28.42 0.4M
2023-08-15 29.08 29.15 28.79 28.81 0.3M
2023-08-14 28.76 29.25 28.73 29.24 0.3M
2023-08-11 28.90 29.00 28.78 28.85 0.5M
2023-08-10 29.30 29.50 28.91 29.06 0.7M
2023-08-09 29.26 29.26 28.97 29.02 0.5M
2023-08-08 29.12 29.23 28.87 29.18 0.4M
2023-08-07 29.36 29.45 29.26 29.45 0.3M
2023-08-04 29.39 29.59 29.10 29.20 0.4M
2023-08-03 29.33 29.57 29.19 29.48 0.6M
2023-08-02 30.00 30.00 29.50 29.57 0.5M
2023-08-01 30.12 30.35 30.06 30.32 0.4M
2023-07-31 30.14 30.32 30.14 30.29 0.3M
2023-07-28 30.20 30.22 29.94 30.10 0.6M
2023-07-27 30.41 30.47 29.84 29.93 0.4M
2023-07-26 29.97 30.06 29.75 29.90 0.4M
2023-07-25 29.92 30.27 29.92 30.18 0.5M
2023-07-24 29.92 30.03 29.77 29.85 0.4M
2023-07-21 29.90 30.11 29.84 29.89 0.9M
2023-07-20 30.07 30.17 29.65 29.73 0.8M
2023-07-19 30.60 30.61 30.33 30.40 0.4M
2023-07-18 30.34 30.53 30.19 30.45 0.5M
2023-07-17 29.83 30.49 29.83 30.36 0.3M
2023-07-14 301.13 301.70 298.38 299.08 0.1M
2023-07-13 299.43 302.33 299.43 301.97 0.0M
2023-07-12 299.18 299.18 296.30 297.69 0.1M
2023-07-11 295.71 295.78 293.25 295.41 0.1M
2023-07-10 288.78 294.34 288.78 294.33 0.0M
2023-07-07 288.61 292.20 288.61 288.98 0.0M
2023-07-06 287.71 288.91 285.97 288.83 0.1M
2023-07-05 292.68 292.68 290.76 291.04 0.0M
2023-07-03 293.41 294.24 292.32 294.02 0.0M
2023-06-30 293.00 295.20 292.19 294.09 0.1M
2023-06-29 289.69 290.32 288.25 290.31 0.0M
2023-06-28 287.69 289.84 287.15 288.79 0.0M
2023-06-27 284.11 289.75 283.32 289.20 0.1M
2023-06-26 282.99 285.84 282.69 282.90 0.2M
2023-06-23 283.24 283.40 281.60 282.24 0.0M
2023-06-22 284.70 286.20 283.89 285.82 0.1M
2023-06-21 289.38 289.38 285.54 285.77 0.0M
2023-06-20 292.77 292.89 288.88 290.00 0.0M
2023-06-16 298.19 298.19 294.23 294.28 0.0M
2023-06-15 291.26 296.94 291.26 295.80 0.0M
2023-06-14 292.23 294.40 290.92 293.56 0.0M
2023-06-13 292.50 293.44 290.82 292.43 0.0M
2023-06-12 284.29 289.69 284.29 289.46 0.1M
2023-06-09 284.17 285.77 282.32 282.83 0.0M
2023-06-08 281.36 282.95 279.85 282.31 0.2M
2023-06-07 281.58 283.80 279.96 280.65 0.0M