Invesco S&P 500 UCITS ETF

SPXS
🏛️ 독일 →
1,125.90
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
2023-12-29 842.32 843.74 840.62 842.28 0.0M
2023-12-28 839.66 841.18 836.56 841.10 0.0M
2023-12-27 844.60 844.60 835.50 836.58 0.0M
2023-12-22 838.64 843.70 837.32 840.96 0.0M
2023-12-21 839.64 841.20 837.04 838.64 0.0M
2023-12-20 846.04 846.78 844.62 846.32 0.0M
2023-12-19 844.34 844.56 841.44 843.74 0.0M
2023-12-18 841.94 844.54 841.48 844.02 0.0M
2023-12-15 837.60 842.10 837.48 842.10 0.0M
2023-12-14 843.58 843.58 834.42 834.54 0.0M
2023-12-13 837.88 839.34 836.88 838.56 0.0M
2023-12-12 834.70 834.96 832.10 832.60 0.0M
2023-12-11 832.54 833.90 830.00 833.24 0.0M
2023-12-08 825.36 831.08 825.22 830.62 0.0M
2023-12-07 821.20 825.54 819.92 824.96 0.0M
2023-12-06 824.82 827.46 823.16 823.16 0.0M
2023-12-05 819.56 823.28 817.50 823.28 0.0M
2023-12-04 821.66 821.66 818.10 818.10 0.0M
2023-12-01 815.46 819.10 814.76 818.52 0.0M
2023-11-30 808.38 812.52 808.38 810.44 0.0M
2023-11-29 806.76 810.96 806.16 807.52 0.0M
2023-11-28 807.80 807.94 804.00 807.94 0.0M
2023-11-27 808.02 810.16 807.50 809.62 0.0M
2023-11-24 812.24 812.66 809.18 810.48 0.0M
2023-11-23 811.72 813.44 811.34 812.78 0.0M
2023-11-22 808.44 814.70 808.44 814.70 0.0M
2023-11-21 806.22 807.76 804.12 805.50 0.0M
2023-11-20 802.94 805.46 802.02 805.46 0.0M
2023-11-17 809.46 809.80 804.14 804.32 0.0M
2023-11-16 806.98 806.98 802.04 803.60 0.0M
2023-11-15 804.86 807.70 804.86 807.20 0.0M
2023-11-14 801.34 806.00 799.00 805.86 0.0M
2023-11-13 799.30 801.72 798.96 801.18 0.0M
2023-11-10 793.50 795.90 790.58 795.90 0.0M
2023-11-09 794.98 798.94 792.50 794.84 0.0M
2023-11-08 794.84 798.18 793.04 793.04 0.0M
2023-11-07 789.50 795.88 789.50 795.88 0.0M
2023-11-06 788.04 788.82 787.82 788.14 0.0M
2023-11-03 787.96 789.66 785.46 789.66 0.0M
2023-11-02 777.26 786.68 777.04 786.68 0.0M
2023-11-01 768.72 776.54 767.96 775.52 0.0M
2023-10-31 759.84 765.48 759.00 765.48 0.0M
2023-10-30 760.96 761.64 756.60 759.14 0.0M
2023-10-27 763.48 764.50 758.20 759.00 0.0M
2023-10-26 764.98 768.02 764.54 765.78 0.0M
2023-10-25 775.22 777.58 770.96 772.02 0.0M
2023-10-24 769.30 777.84 768.72 776.76 0.0M
2023-10-23 775.66 775.66 767.44 772.38 0.0M
2023-10-20 782.36 783.54 775.42 775.52 0.0M
2023-10-19 793.30 793.32 789.26 790.46 0.0M
2023-10-18 799.56 800.62 797.88 800.06 0.0M
2023-10-17 804.08 804.08 797.32 802.40 0.0M
2023-10-16 799.48 805.60 797.08 804.72 0.0M
2023-10-13 801.74 804.10 798.60 800.60 0.0M
2023-10-12 801.06 804.22 800.98 803.08 0.0M
2023-10-11 797.66 799.64 795.70 795.80 0.0M
2023-10-10 796.48 800.84 794.28 800.48 0.0M
2023-10-09 786.96 791.02 785.50 791.02 0.0M
2023-10-06 782.44 784.28 778.46 782.74 0.0M
2023-10-05 785.38 785.38 778.86 779.50 0.0M
2023-10-04 779.82 788.12 777.88 781.00 0.0M
2023-10-03 793.72 794.28 783.08 783.08 0.0M
2023-10-02 789.78 793.02 787.00 792.18 0.0M
2023-09-29 788.62 792.78 788.62 790.28 0.0M
2023-09-28 789.64 789.64 784.76 788.78 0.0M
2023-09-27 786.16 789.66 786.16 787.16 0.0M
2023-09-26 791.22 791.22 784.64 785.22 0.0M
2023-09-25 788.36 792.48 785.00 792.14 0.0M
2023-09-22 788.68 791.74 788.02 791.70 0.0M
2023-09-21 800.32 800.32 792.36 792.42 0.0M
2023-09-20 806.54 807.02 804.76 804.82 0.0M
2023-09-19 807.58 808.80 801.82 802.82 0.0M
2023-09-18 810.02 810.26 807.46 808.64 0.0M
2023-09-15 820.94 820.94 810.46 810.46 0.0M
2023-09-14 807.92 816.64 807.56 816.64 0.0M
2023-09-13 805.00 807.94 804.24 807.94 0.0M
2023-09-12 808.94 810.54 806.50 807.56 0.0M
2023-09-11 807.46 809.36 806.20 806.44 0.0M
2023-09-08 806.52 808.08 803.72 808.08 0.0M
2023-09-07 805.26 806.12 802.90 806.00 0.0M
2023-09-06 810.24 810.24 806.36 806.52 0.0M
2023-09-05 809.48 815.88 809.48 814.36 0.0M
2023-09-04 811.18 811.60 809.20 809.20 0.0M
2023-09-01 805.28 810.48 805.28 809.04 0.0M
2023-08-31 801.94 808.58 801.94 807.48 0.0M
2023-08-30 800.68 800.68 795.92 799.76 0.0M
2023-08-29 795.54 800.02 793.28 800.02 0.0M
2023-08-28 789.04 793.74 789.04 791.92 0.0M
2023-08-25 785.60 788.16 783.54 787.94 0.0M
2023-08-24 796.84 797.34 787.70 787.70 0.0M
2023-08-23 784.90 789.72 784.90 789.34 0.0M
2023-08-22 780.16 786.38 780.16 785.14 0.0M
2023-08-21 777.36 781.02 776.56 776.80 0.0M
2023-08-18 778.66 778.66 774.16 776.86 0.0M
2023-08-17 784.88 786.02 782.18 782.74 0.0M
2023-08-16 787.26 788.56 785.54 788.30 0.0M
2023-08-15 795.36 795.36 786.34 789.36 0.0M
2023-08-14 789.90 793.62 788.72 793.32 0.0M
2023-08-11 787.04 788.04 784.66 786.68 0.0M
2023-08-10 788.76 790.66 787.68 790.38 0.0M
2023-08-09 795.20 795.20 787.54 787.74 0.0M
2023-08-08 792.30 793.08 789.06 789.20 0.0M
2023-08-07 791.70 792.14 790.00 790.60 0.0M
2023-08-04 797.90 799.00 791.00 792.98 0.0M
2023-08-03 797.42 797.42 794.72 795.28 0.0M
2023-08-02 800.76 802.52 797.34 799.56 0.0M
2023-08-01 807.52 808.06 805.56 806.40 0.0M
2023-07-31 803.56 804.82 802.18 803.26 0.0M
2023-07-28 801.12 804.58 800.74 804.00 0.0M
2023-07-27 798.10 809.24 797.20 806.88 0.0M
2023-07-26 798.54 798.76 795.40 795.72 0.0M
2023-07-25 795.84 799.16 794.72 798.62 0.0M
2023-07-24 787.48 795.74 787.48 794.94 0.0M
2023-07-21 787.98 791.46 787.98 791.20 0.0M
2023-07-20 785.24 789.94 785.24 789.94 0.0M
2023-07-19 785.20 789.74 783.82 789.28 0.0M
2023-07-18 775.70 780.68 775.70 780.68 0.0M
2023-07-17 774.14 777.14 773.20 777.14 0.0M
2023-07-14 776.62 778.06 775.00 777.00 0.0M
2023-07-13 777.08 778.64 775.86 775.86 0.0M
2023-07-12 778.76 781.00 778.04 778.04 0.0M
2023-07-11 774.68 777.22 773.34 776.60 0.0M
2023-07-10 773.12 776.74 772.66 774.76 0.0M
2023-07-07 781.54 782.34 778.62 778.62 0.0M
2023-07-06 787.84 788.58 779.96 780.54 0.0M
2023-07-05 788.34 791.00 785.56 790.52 0.0M
2023-07-04 789.00 789.76 788.70 789.30 0.0M
2023-07-03 789.12 790.34 786.02 788.08 0.0M
2023-06-30 781.82 786.24 781.82 785.80 0.0M
2023-06-29 775.32 779.12 774.88 779.12 0.0M
2023-06-28 771.24 775.36 770.18 774.88 0.0M
2023-06-27 767.06 767.34 763.88 767.34 0.0M
2023-06-26 770.30 771.08 767.96 768.48 0.0M
2023-06-23 770.74 775.80 770.24 771.32 0.0M
2023-06-22 765.42 769.76 763.68 769.76 0.0M
2023-06-21 775.28 776.34 769.34 770.40 0.0M
2023-06-20 777.52 777.54 773.44 774.92 0.0M
2023-06-19 778.76 779.28 777.86 777.90 0.0M
2023-06-16 779.98 783.20 779.40 781.96 0.0M
2023-06-15 779.80 779.80 774.00 778.04 0.0M
2023-06-14 781.38 782.70 777.92 780.50 0.0M
2023-06-13 778.16 780.96 776.06 780.96 0.0M
2023-06-12 774.54 774.54 772.00 773.94 0.0M
2023-06-09 767.88 774.32 767.88 771.62 0.0M
2023-06-08 768.52 769.14 765.34 766.68 0.0M
2023-06-07 773.54 774.44 770.86 771.72 0.0M
2023-06-06 769.06 773.98 769.00 772.20 0.0M
2023-06-05 771.78 773.38 770.60 773.20 0.0M
2023-06-02 758.30 769.64 757.78 769.06 0.0M
2023-06-01 756.50 758.36 750.76 755.44 0.0M
2023-05-31 756.56 759.76 753.22 754.22 0.0M
2023-05-30 760.62 762.08 756.08 756.78 0.0M
2023-05-29 758.64 759.38 758.26 759.38 0.0M
2023-05-26 746.12 756.64 744.66 755.16 0.0M
2023-05-25 743.92 748.04 743.64 744.18 0.0M
2023-05-24 740.68 741.54 735.98 737.56 0.0M
2023-05-23 747.78 749.64 747.38 748.62 0.0M
2023-05-22 746.50 749.80 746.42 749.56 0.0M
2023-05-19 751.00 752.50 746.20 746.20 0.0M
2023-05-18 740.54 748.74 740.54 747.98 0.0M
2023-05-17 730.70 734.86 730.36 734.72 0.0M
2023-05-16 731.38 731.96 729.20 731.44 0.0M
2023-05-15 733.50 734.16 730.36 731.54 0.0M
2023-05-12 729.86 732.94 729.86 730.32 0.0M
2023-05-11 732.00 732.00 725.52 728.44 0.0M
2023-05-10 724.54 727.80 721.76 725.12 0.0M
2023-05-09 723.42 725.52 723.16 725.52 0.0M
2023-05-08 720.84 723.40 720.60 722.34 0.0M
2023-05-05 711.20 720.62 711.20 720.24 0.0M
2023-05-04 712.32 713.92 706.90 710.54 0.0M
2023-05-03 721.04 721.04 716.90 717.44 0.0M
2023-05-02 730.16 732.68 717.44 717.68 0.0M
2023-04-28 721.20 726.84 721.20 724.32 0.0M
2023-04-27 709.12 716.84 709.12 716.16 0.0M
2023-04-26 715.68 715.68 707.08 711.06 0.0M
2023-04-25 719.12 721.10 717.96 719.50 0.0M
2023-04-24 721.96 723.24 720.00 720.32 0.0M
2023-04-21 725.68 725.92 722.60 723.64 0.0M
2023-04-20 727.16 727.16 723.72 724.98 0.0M
2023-04-19 727.66 728.66 725.64 728.06 0.0M
2023-04-18 730.58 732.70 727.42 728.50 0.0M
2023-04-17 726.36 729.50 725.64 727.90 0.0M
2023-04-14 720.62 726.70 720.08 723.68 0.0M
2023-04-13 718.68 718.68 713.54 717.30 0.0M
2023-04-12 724.20 726.06 719.20 720.08 0.0M
2023-04-11 729.92 729.92 723.82 725.34 0.0M
2023-04-06 721.04 722.10 718.24 719.76 0.0M
2023-04-05 720.52 720.82 718.74 719.80 0.0M
2023-04-04 727.70 729.82 719.88 720.20 0.0M
2023-04-03 729.36 729.36 724.92 725.42 0.0M
2023-03-31 715.70 723.10 715.70 722.72 0.0M
2023-03-30 715.96 716.88 713.42 713.92 0.0M
2023-03-29 711.22 712.10 709.20 711.52 0.0M
2023-03-28 710.64 710.64 703.72 704.52 0.0M
2023-03-27 713.88 714.38 709.38 710.40 0.0M
2023-03-24 703.38 705.82 700.00 704.78 0.0M
2023-03-23 700.42 707.04 698.90 704.58 0.0M
2023-03-22 712.66 714.00 712.04 712.36 0.0M
2023-03-21 709.88 712.50 709.44 710.66 0.0M
2023-03-20 703.10 708.16 701.04 705.74 0.0M
2023-03-17 715.22 716.78 706.30 707.16 0.0M
2023-03-16 707.08 713.96 702.62 712.46 0.0M
2023-03-15 701.94 706.82 695.24 702.66 0.0M
2023-03-14 695.50 704.28 694.36 704.08 0.0M
2023-03-13 701.60 701.96 685.04 693.82 0.0M
2023-03-10 707.86 712.42 699.00 708.82 0.0M
2023-03-09 726.28 729.18 723.96 725.90 0.0M
2023-03-08 728.00 728.00 725.36 725.36 0.0M
2023-03-07 729.04 731.30 727.58 728.12 0.0M
2023-03-06 730.96 733.32 729.54 732.40 0.0M
2023-03-03 720.28 727.80 720.00 727.70 0.0M
2023-03-02 708.92 715.08 708.92 714.32 0.0M
2023-03-01 718.38 718.38 709.44 710.94 0.0M
2023-02-28 719.76 723.18 718.52 720.60 0.0M
2023-02-27 724.92 727.34 723.10 723.10 0.0M
2023-02-24 726.48 726.48 718.26 720.92 0.0M
2023-02-23 725.08 728.60 722.40 722.40 0.0M
2023-02-22 721.84 722.94 718.78 721.86 0.0M
2023-02-21 729.84 730.14 722.60 722.70 0.0M
2023-02-20 731.62 732.48 730.92 730.92 0.0M
2023-02-17 734.04 735.00 729.48 729.48 0.0M
2023-02-16 745.08 745.08 737.28 740.72 0.0M
2023-02-15 736.82 742.56 736.74 741.84 0.0M
2023-02-14 739.34 740.18 734.54 734.54 0.0M
2023-02-13 733.72 738.40 733.72 738.40 0.0M
2023-02-10 728.52 733.72 726.88 732.86 0.0M
2023-02-09 740.70 740.86 735.78 735.98 0.0M
2023-02-08 742.54 743.64 736.44 736.62 0.0M
2023-02-07 736.36 738.06 735.20 738.06 0.0M
2023-02-06 732.56 736.82 730.58 736.82 0.0M
2023-02-03 729.70 740.04 727.00 740.04 0.0M
2023-02-02 720.58 734.72 720.58 734.72 0.0M
2023-02-01 717.12 717.12 712.12 713.74 0.0M
2023-01-31 712.28 714.54 708.00 713.96 0.0M
2023-01-30 713.64 714.86 708.58 713.84 0.0M
2023-01-27 713.78 718.24 713.08 718.14 0.0M
2023-01-26 707.20 711.56 707.20 710.78 0.0M
2023-01-25 705.50 705.58 696.14 699.72 0.0M
2023-01-24 707.76 708.82 704.72 707.70 0.0M
2023-01-23 698.26 711.28 697.12 709.62 0.0M
2023-01-20 692.34 695.88 690.00 695.88 0.0M
2023-01-19 695.96 695.96 690.74 690.74 0.0M
2023-01-18 707.38 708.66 701.86 701.86 0.0M
2023-01-17 705.82 711.68 704.20 708.88 0.0M
2023-01-16 707.64 708.76 705.34 707.72 0.0M
2023-01-13 703.06 704.66 700.26 704.12 0.0M
2023-01-12 706.98 708.72 702.00 703.30 0.0M
2023-01-11 699.12 702.40 698.56 701.78 0.0M
2023-01-10 694.10 695.98 692.08 694.68 0.0M
2023-01-09 699.22 704.42 698.50 703.52 0.0M
2023-01-06 694.16 699.72 693.56 699.06 0.0M
2023-01-05 693.44 696.48 692.70 693.56 0.0M
2023-01-04 693.56 698.22 691.40 698.22 0.0M
2023-01-03 697.14 704.88 691.42 691.42 0.0M
2023-01-02 694.80 702.74 694.26 702.38 0.0M