Invesco FTSE RAFI US 1000 UCITS ETF

PSRFG
🏛️ 프랑스 →
31.49
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
2021-12-31 25.10 25.10 25.08 25.08 0.0M
2021-12-30 25.26 25.26 25.18 25.18 0.0M
2021-12-29 25.19 25.24 25.07 25.07 0.0M
2021-12-28 25.03 25.17 25.02 25.15 0.0M
2021-12-27 24.77 24.93 24.77 24.93 0.0M
2021-12-24 24.73 24.75 24.73 24.75 0.0M
2021-12-23 24.64 24.83 24.64 24.83 0.0M
2021-12-22 24.57 24.58 24.57 24.58 0.0M
2021-12-21 24.25 24.46 24.19 24.46 0.0M
2021-12-20 24.26 24.26 23.90 23.90 0.0M
2021-12-17 24.57 24.63 24.57 24.62 0.0M
2021-12-16 24.73 24.89 24.73 24.89 0.0M
2021-12-14 24.84 24.84 24.45 24.60 0.0M
2021-12-13 24.91 24.91 24.58 24.58 0.0M
2021-12-10 24.66 24.66 24.64 24.64 0.0M
2021-12-09 24.62 24.68 24.56 24.68 0.0M
2021-12-08 24.89 24.89 24.59 24.59 0.0M
2021-12-06 24.12 24.46 24.12 24.46 0.0M
2021-12-03 24.18 24.18 24.07 24.07 0.0M
2021-12-02 23.76 24.00 23.73 23.96 0.0M
2021-12-01 24.00 24.29 24.00 24.29 0.0M
2021-11-30 24.06 24.06 24.04 24.04 0.0M
2021-11-29 24.42 24.42 24.42 24.42 0.0M
2021-11-26 24.61 24.61 24.15 24.15 0.0M
2021-11-25 25.23 25.23 25.15 25.16 0.0M
2021-11-24 25.07 25.15 25.05 25.15 0.0M
2021-11-22 24.76 25.04 24.72 25.04 0.0M
2021-11-19 24.84 24.84 24.64 24.64 0.0M
2021-11-18 24.81 24.81 24.72 24.72 0.0M
2021-11-17 25.01 25.01 24.87 24.87 0.0M
2021-11-16 24.88 24.96 24.88 24.96 0.0M
2021-11-15 24.68 24.79 24.68 24.79 0.0M
2021-11-12 24.60 24.68 24.60 24.68 0.0M
2021-11-10 24.39 24.54 24.39 24.53 0.0M
2021-11-09 24.34 24.40 24.33 24.33 0.0M
2021-11-08 24.35 24.48 24.35 24.43 0.0M
2021-11-05 24.24 24.47 24.24 24.47 0.0M
2021-11-04 24.32 24.32 24.24 24.24 0.0M
2021-11-03 24.08 24.13 24.08 24.13 0.0M
2021-11-02 23.95 24.07 23.95 24.07 0.0M
2021-11-01 23.90 23.98 23.90 23.96 0.0M
2021-10-29 23.60 23.93 23.60 23.93 0.0M
2021-10-28 23.63 23.63 23.61 23.61 0.0M
2021-10-27 23.99 23.99 23.78 23.78 0.0M
2021-10-26 23.98 24.02 23.96 24.02 0.0M
2021-10-25 23.81 23.92 23.80 23.92 0.0M
2021-10-22 23.76 23.78 23.76 23.76 0.0M
2021-10-20 23.59 23.74 23.59 23.74 0.0M
2021-10-19 23.47 23.55 23.47 23.55 0.0M
2021-10-18 23.53 23.54 23.46 23.54 0.0M
2021-10-15 23.42 23.55 23.42 23.55 0.0M
2021-10-13 23.15 23.15 22.97 22.97 0.0M
2021-10-12 23.21 23.21 23.19 23.19 0.0M
2021-10-11 23.29 23.39 23.29 23.39 0.0M
2021-10-08 23.35 23.35 23.33 23.33 0.0M
2021-10-07 23.18 23.40 23.18 23.40 0.0M
2021-10-06 22.92 22.92 22.81 22.81 0.0M
2021-10-05 22.92 23.07 22.89 23.07 0.0M
2021-10-04 22.81 22.81 22.73 22.73 0.0M
2021-10-01 22.45 22.76 22.45 22.76 0.0M
2021-09-29 22.87 23.02 22.87 23.02 0.0M
2021-09-28 23.14 23.14 22.82 22.82 0.0M
2021-09-27 23.06 23.08 22.92 23.08 0.0M
2021-09-24 22.74 22.88 22.70 22.85 0.0M
2021-09-23 22.62 22.80 22.57 22.80 0.0M
2021-09-22 22.33 22.51 22.33 22.51 0.0M
2021-09-21 22.42 22.43 22.31 22.31 0.0M
2021-09-20 22.38 22.38 22.22 22.22 0.0M
2021-09-17 22.74 22.74 22.66 22.68 0.0M
2021-09-16 22.74 22.80 22.69 22.69 0.0M
2021-09-15 22.59 22.69 22.56 22.69 0.0M
2021-09-14 22.88 22.88 22.63 22.63 0.0M
2021-09-13 22.87 22.87 22.78 22.79 0.0M
2021-09-10 22.80 22.80 22.67 22.67 0.0M
2021-09-09 22.73 22.93 22.73 22.85 0.0M
2021-09-08 22.85 22.85 22.75 22.79 0.0M
2021-09-07 23.03 23.03 22.88 22.88 0.0M
2021-09-06 23.05 23.05 23.01 23.01 0.0M
2021-09-03 23.06 23.06 22.92 22.92 0.0M
2021-09-01 23.20 23.21 22.91 22.91 0.0M
2021-08-31 23.20 23.20 23.05 23.13 0.0M
2021-08-30 23.13 23.19 23.13 23.17 0.0M
2021-08-27 23.06 23.16 23.06 23.15 0.0M
2021-08-26 23.11 23.16 23.05 23.05 0.0M
2021-08-25 23.17 23.17 23.08 23.17 0.0M
2021-08-24 23.07 23.07 22.96 23.05 0.0M
2021-08-23 22.96 23.02 22.96 23.02 0.0M
2021-08-20 22.81 22.89 22.68 22.89 0.0M
2021-08-19 22.69 22.81 22.66 22.72 0.0M
2021-08-18 23.09 23.11 23.02 23.11 0.0M
2021-08-16 23.01 23.05 23.00 23.05 0.0M
2021-08-13 23.21 23.21 23.09 23.09 0.0M
2021-08-12 23.19 23.19 23.14 23.14 0.0M
2021-08-11 23.18 23.18 23.12 23.13 0.0M
2021-08-10 22.85 23.11 22.85 23.07 0.0M
2021-08-09 22.91 22.91 22.85 22.85 0.0M
2021-08-06 22.60 22.87 22.60 22.87 0.0M
2021-08-05 22.35 22.56 22.35 22.56 0.0M
2021-08-04 22.68 22.68 22.52 22.52 0.0M
2021-08-03 22.53 22.53 22.44 22.53 0.0M
2021-08-02 22.48 22.52 22.48 22.52 0.0M
2021-07-30 22.41 22.51 22.41 22.51 0.0M
2021-07-29 22.51 22.59 22.51 22.59 0.0M
2021-07-28 22.53 22.53 22.52 22.52 0.0M
2021-07-27 22.57 22.57 22.45 22.45 0.0M
2021-07-26 22.43 22.58 22.41 22.56 0.0M
2021-07-23 22.48 22.54 22.48 22.54 0.0M
2021-07-22 22.59 22.59 22.34 22.36 0.0M
2021-07-21 22.31 22.44 22.31 22.44 0.0M
2021-07-20 21.97 22.25 21.97 22.25 0.0M
2021-07-19 22.16 22.16 21.83 21.83 0.0M
2021-07-16 22.47 22.47 22.40 22.40 0.0M
2021-07-15 22.39 22.47 22.39 22.47 0.0M
2021-07-14 22.49 22.49 22.44 22.44 0.0M
2021-07-13 22.69 22.69 22.58 22.58 0.0M
2021-07-12 22.45 22.56 22.45 22.56 0.0M
2021-07-09 22.30 22.48 22.30 22.48 0.0M
2021-07-08 22.35 22.35 22.24 22.24 0.0M
2021-07-07 22.42 22.50 22.42 22.50 0.0M
2021-07-06 22.55 22.55 22.33 22.33 0.0M
2021-07-05 22.58 22.62 22.58 22.62 0.0M
2021-07-02 22.62 22.62 22.59 22.59 0.0M
2021-07-01 22.57 22.57 22.47 22.54 0.0M
2021-06-30 22.27 22.36 22.27 22.36 0.0M
2021-06-29 22.36 22.36 22.30 22.33 0.0M
2021-06-28 22.48 22.48 22.20 22.20 0.0M
2021-06-25 22.23 22.33 22.23 22.33 0.0M
2021-06-24 22.20 22.21 22.20 22.21 0.0M
2021-06-23 22.30 22.30 22.11 22.11 0.0M
2021-06-22 22.17 22.18 22.17 22.18 0.0M
2021-06-21 21.81 22.06 21.79 22.06 0.0M
2021-06-18 22.20 22.20 21.92 21.92 0.0M
2021-06-16 22.23 22.23 22.18 22.23 0.0M
2021-06-15 22.35 22.35 22.17 22.17 0.0M
2021-06-14 22.42 22.42 22.17 22.17 0.0M
2021-06-11 22.16 22.32 22.16 22.32 0.0M
2021-06-10 22.20 22.25 22.20 22.22 0.0M
2021-06-09 22.28 22.31 22.25 22.25 0.0M
2021-06-08 22.26 22.26 22.18 22.19 0.0M
2021-06-07 22.41 22.41 22.20 22.20 0.0M
2021-06-04 22.33 22.33 22.26 22.26 0.0M
2021-06-03 22.17 22.29 22.06 22.29 0.0M
2021-06-01 21.95 22.04 21.95 22.04 0.0M
2021-05-31 22.03 22.03 21.89 21.89 0.0M
2021-05-28 22.00 22.00 21.99 22.00 0.0M
2021-05-27 21.81 22.00 21.81 21.99 0.0M
2021-05-26 21.80 21.83 21.75 21.83 0.0M
2021-05-25 21.88 21.88 21.75 21.75 0.0M
2021-05-24 21.88 21.94 21.88 21.94 0.0M
2021-05-21 21.73 21.89 21.71 21.89 0.0M
2021-05-20 21.61 21.70 21.59 21.70 0.0M
2021-05-19 21.60 21.60 21.44 21.44 0.0M
2021-05-18 22.08 22.08 21.90 21.90 0.0M
2021-05-17 22.07 22.07 22.00 22.01 0.0M
2021-05-14 21.94 22.02 21.91 22.02 0.0M
2021-05-13 21.59 21.85 21.47 21.85 0.0M
2021-05-12 21.87 21.87 21.80 21.86 0.0M
2021-05-11 22.10 22.10 21.79 21.79 0.0M
2021-05-10 22.10 22.33 22.10 22.33 0.0M
2021-05-07 22.18 22.18 22.10 22.10 0.0M
2021-05-06 22.07 22.07 21.95 22.02 0.0M
2021-05-05 21.96 22.07 21.96 22.07 0.0M
2021-05-03 21.76 21.87 21.76 21.87 0.0M
2021-04-30 21.70 21.73 21.66 21.73 0.0M
2021-04-29 21.64 21.68 21.64 21.65 0.0M
2021-04-28 21.65 21.65 21.62 21.62 0.0M
2021-04-27 21.59 21.59 21.57 21.57 0.0M
2021-04-26 21.51 21.61 21.47 21.61 0.0M
2021-04-23 21.40 21.52 21.39 21.52 0.0M
2021-04-21 21.36 21.44 21.35 21.44 0.0M
2021-04-20 21.51 21.51 21.24 21.28 0.0M
2021-04-19 21.74 21.74 21.51 21.56 0.0M
2021-04-16 21.61 21.69 21.61 21.69 0.0M
2021-04-15 21.56 21.58 21.56 21.57 0.0M
2021-04-14 21.43 21.59 21.42 21.59 0.0M
2021-04-13 21.63 21.63 21.47 21.47 0.0M
2021-04-12 21.58 21.59 21.57 21.57 0.0M
2021-04-09 21.53 21.53 21.50 21.53 0.0M
2021-04-07 21.62 21.62 21.46 21.46 0.0M
2021-04-06 21.68 21.68 21.60 21.61 0.0M
2021-04-01 21.47 21.48 21.43 21.44 0.0M
2021-03-31 21.57 21.57 21.43 21.43 0.0M
2021-03-30 21.45 21.48 21.45 21.48 0.0M
2021-03-29 21.32 21.34 21.25 21.32 0.0M
2021-03-26 21.18 21.27 21.18 21.27 0.0M
2021-03-25 20.81 20.95 20.67 20.95 0.0M
2021-03-24 20.87 21.08 20.87 21.00 0.0M
2021-03-22 20.89 20.94 20.85 20.85 0.0M
2021-03-19 21.05 21.07 21.03 21.07 0.0M
2021-03-18 21.14 21.26 21.14 21.26 0.0M
2021-03-17 21.20 21.23 21.14 21.19 0.0M
2021-03-16 21.23 21.33 21.20 21.20 0.0M
2021-03-15 21.27 21.38 21.21 21.21 0.0M
2021-03-12 21.14 21.22 21.14 21.22 0.0M
2021-03-10 20.75 20.89 20.75 20.88 0.0M
2021-03-09 20.84 20.88 20.84 20.88 0.0M
2021-03-08 20.40 20.40 20.37 20.37 0.0M
2021-03-05 19.81 19.84 19.81 19.84 0.0M
2021-03-04 19.95 19.95 19.80 19.89 0.0M
2021-03-03 19.95 20.01 19.95 20.01 0.0M
2021-03-02 19.95 19.95 19.90 19.90 0.0M
2021-03-01 19.77 19.88 19.76 19.88 0.0M
2021-02-26 19.55 19.60 19.47 19.59 0.0M
2021-02-25 20.00 20.00 19.78 19.78 0.0M
2021-02-24 19.56 19.56 19.56 19.56 0.0M
2021-02-22 19.42 19.56 19.42 19.56 0.0M
2021-02-19 19.42 19.55 19.42 19.55 0.0M
2021-02-18 19.54 19.54 19.44 19.44 0.0M
2021-02-17 19.61 19.61 19.57 19.59 0.0M
2021-02-16 19.54 19.60 19.53 19.56 0.0M
2021-02-15 19.56 19.59 19.56 19.59 0.0M
2021-02-12 19.38 19.43 19.30 19.43 0.0M
2021-02-11 19.42 19.44 19.37 19.37 0.0M
2021-02-09 19.48 19.50 19.37 19.37 0.0M
2021-02-08 19.38 19.46 19.38 19.44 0.0M
2021-02-05 19.33 19.42 19.33 19.38 0.0M
2021-02-04 19.06 19.16 19.06 19.13 0.0M
2021-02-03 19.04 19.04 18.96 19.00 0.0M
2021-02-02 18.96 19.05 18.95 19.05 0.0M
2021-02-01 18.98 18.99 18.66 18.86 0.0M
2021-01-29 19.10 19.10 18.88 18.88 0.0M
2021-01-28 19.00 19.27 18.89 18.93 0.0M
2021-01-27 19.04 19.30 19.04 19.20 0.1M
2021-01-25 19.00 19.05 18.90 18.90 0.0M
2021-01-22 18.93 18.93 18.85 18.85 0.0M
2021-01-21 19.24 19.24 19.02 19.02 0.0M
2021-01-19 19.00 19.02 18.95 18.95 0.0M
2021-01-18 18.97 18.97 18.86 18.96 0.0M
2021-01-15 18.97 18.97 18.90 18.90 0.0M
2021-01-14 18.91 19.06 18.91 19.06 0.0M
2021-01-12 18.77 18.86 18.77 18.86 0.0M
2021-01-11 18.58 18.72 18.58 18.72 0.0M
2021-01-08 18.69 18.69 18.55 18.55 0.0M
2021-01-07 18.44 18.55 18.42 18.55 0.0M
2021-01-06 17.89 18.39 17.89 18.39 0.0M
2021-01-05 17.74 17.85 17.73 17.85 0.0M
2021-01-04 17.99 18.05 17.90 17.90 0.0M