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
2024-12-31 32.09 32.23 31.91 32.09 0.0M
2024-12-30 32.25 32.29 32.10 32.06 0.0M
2024-12-27 32.50 32.50 32.41 32.22 0.0M
2024-12-24 32.24 32.38 32.24 32.26 0.0M
2024-12-23 32.30 32.30 32.17 32.01 0.0M
2024-12-20 31.72 32.19 31.61 32.16 0.0M
2024-12-19 32.02 32.07 32.00 32.06 0.0M
2024-12-18 32.54 32.57 32.50 32.58 0.0M
2024-12-17 32.71 32.71 32.56 32.51 0.0M
2024-12-16 32.78 32.87 32.75 32.81 0.0M
2024-12-13 33.08 33.08 32.79 32.85 0.0M
2024-12-12 32.90 32.90 32.90 33.00 0.0M
2024-12-11 33.11 33.11 33.08 33.14 0.0M
2024-12-10 33.00 33.18 33.00 33.17 0.0M
2024-12-09 33.33 33.33 33.10 33.10 0.0M
2024-12-06 33.17 33.36 33.15 33.19 0.0M
2024-12-05 33.37 33.47 33.37 33.27 0.0M
2024-12-04 33.56 33.62 33.39 33.39 0.0M
2024-12-03 33.67 33.69 33.59 33.53 0.0M
2024-12-02 33.87 33.87 33.68 33.69 0.0M
2024-11-29 33.62 33.71 33.61 33.70 0.0M
2024-11-28 33.67 33.73 33.63 33.70 0.0M
2024-11-27 33.74 33.74 33.65 33.61 0.0M
2024-11-26 33.75 33.78 33.58 33.78 0.0M
2024-11-25 33.85 33.85 33.59 33.81 0.0M
2024-11-22 33.26 33.75 33.26 33.75 0.0M
2024-11-21 32.73 32.90 32.73 33.19 0.0M
2024-11-20 32.66 32.66 32.62 32.65 0.0M
2024-11-19 32.70 32.78 32.45 32.56 0.0M
2024-11-18 32.62 32.74 32.61 32.70 0.0M
2024-11-15 32.69 32.72 32.50 32.64 0.0M
2024-11-14 33.06 33.23 33.06 32.88 0.0M
2024-11-13 32.77 32.98 32.76 32.96 0.0M
2024-11-12 32.99 32.99 32.99 32.79 0.0M
2024-11-11 32.66 32.99 32.66 32.90 0.0M
2024-11-08 32.23 32.47 32.11 32.44 0.0M
2024-11-07 32.31 32.42 32.11 32.17 0.0M
2024-11-06 32.13 32.48 32.09 32.15 0.0M
2024-11-05 30.60 30.60 30.53 30.70 0.0M
2024-11-04 30.67 30.67 30.51 30.63 0.0M
2024-11-01 30.71 30.91 30.71 30.89 0.0M
2024-10-31 30.86 30.86 30.80 30.83 0.0M
2024-10-30 31.14 31.14 30.99 31.08 0.0M
2024-10-29 31.46 31.46 31.27 31.19 0.0M
2024-10-28 31.29 31.29 31.10 31.24 0.0M
2024-10-25 31.21 31.32 31.21 31.23 0.0M
2024-10-24 31.26 31.39 31.26 31.27 0.0M
2024-10-23 31.38 31.38 31.38 31.31 0.0M
2024-10-22 31.23 31.25 31.23 31.30 0.0M
2024-10-21 31.58 31.58 31.40 31.31 0.0M
2024-10-18 31.56 31.58 31.53 31.44 0.0M
2024-10-17 31.51 31.58 31.47 31.53 0.0M
2024-10-16 31.23 31.42 31.23 31.37 0.0M
2024-10-15 31.27 31.36 31.25 31.33 0.0M
2024-10-14 31.06 31.06 30.96 31.14 0.0M
2024-10-11 30.69 30.94 30.61 30.92 0.0M
2024-10-10 30.80 30.80 30.67 30.71 0.0M
2024-10-09 30.38 30.68 30.38 30.64 0.0M
2024-10-08 30.37 30.40 30.37 30.40 0.0M
2024-10-07 30.70 30.70 30.50 30.51 0.0M
2024-10-04 30.20 30.67 30.20 30.46 0.0M
2024-10-03 30.24 30.27 30.20 30.19 0.0M
2024-10-02 30.20 30.34 30.16 30.30 0.0M
2024-10-01 30.18 30.33 30.18 30.21 0.0M
2024-09-30 30.08 30.08 29.91 30.07 0.0M
2024-09-27 30.03 30.18 29.95 30.16 0.0M
2024-09-26 29.95 30.07 29.91 29.87 0.0M
2024-09-25 29.89 29.94 29.89 29.86 0.0M
2024-09-24 30.22 30.22 30.03 30.02 0.0M
2024-09-23 29.99 30.04 29.97 30.02 0.0M
2024-09-20 29.96 29.96 29.81 29.82 0.0M
2024-09-19 29.84 30.07 29.84 29.97 0.0M
2024-09-18 29.76 29.76 29.68 29.74 0.0M
2024-09-17 29.71 29.87 29.68 29.84 0.0M
2024-09-16 29.58 29.58 29.46 29.53 0.0M
2024-09-13 29.35 29.52 29.35 29.52 0.0M
2024-09-12 29.41 29.45 29.40 29.32 0.0M
2024-09-11 29.31 29.38 28.94 28.99 0.0M
2024-09-10 29.48 29.49 29.31 29.36 0.0M
2024-09-09 29.17 29.47 29.17 29.47 0.0M
2024-09-06 29.31 29.59 29.10 29.07 0.0M
2024-09-05 29.66 29.67 29.50 29.42 0.0M
2024-09-04 29.75 29.76 29.63 29.75 0.0M
2024-09-03 30.10 30.18 29.89 29.95 0.0M
2024-09-02 30.17 30.17 30.07 30.13 0.0M
2024-08-30 29.95 29.98 29.90 29.93 0.0M
2024-08-29 29.66 29.98 29.66 29.88 0.0M
2024-08-28 29.60 29.71 29.60 29.64 0.0M
2024-08-27 29.62 29.63 29.62 29.55 0.0M
2024-08-26 29.61 29.75 29.58 29.59 0.0M
2024-08-23 29.45 29.52 29.40 29.48 0.0M
2024-08-22 29.33 29.41 29.33 29.36 0.0M
2024-08-21 29.33 29.36 29.33 29.30 0.0M
2024-08-20 29.51 29.58 29.34 29.32 0.0M
2024-08-19 29.35 29.47 29.35 29.49 0.0M
2024-08-16 29.57 29.57 29.44 29.41 0.0M
2024-08-15 29.07 29.43 29.06 29.42 0.0M
2024-08-14 28.88 28.90 28.80 28.87 0.0M
2024-08-13 28.88 28.94 28.80 28.85 0.0M
2024-08-12 29.06 29.21 28.80 28.77 0.0M
2024-08-09 28.84 29.00 28.83 28.86 0.0M
2024-08-08 28.42 28.66 28.14 28.82 0.0M
2024-08-07 28.66 29.10 28.66 28.83 0.0M
2024-08-06 28.55 29.07 28.40 28.50 0.0M
2024-08-05 28.95 29.00 28.04 28.30 0.0M
2024-08-02 29.82 29.88 28.82 28.85 0.0M
2024-08-01 30.36 30.44 30.36 30.04 0.0M
2024-07-31 30.32 30.39 30.30 30.38 0.0M
2024-07-30 30.04 30.04 30.04 30.15 0.0M
2024-07-29 30.06 30.06 30.04 30.03 0.0M
2024-07-26 29.70 29.70 29.70 29.87 0.0M
2024-07-25 29.53 29.60 29.53 29.74 0.0M
2024-07-24 29.73 29.73 29.70 29.62 0.0M
2024-07-23 29.79 29.87 29.79 29.85 0.0M
2024-07-22 29.74 29.81 29.74 29.77 0.0M
2024-07-19 29.89 29.89 29.78 29.74 0.0M
2024-07-18 30.10 30.10 30.04 30.16 0.0M
2024-07-17 30.05 30.11 30.05 30.08 0.0M
2024-07-16 29.75 29.75 29.75 30.07 0.0M
2024-07-15 29.69 29.75 29.69 29.73 0.0M
2024-07-12 29.56 29.63 29.47 29.60 0.0M
2024-07-11 29.37 29.37 29.30 29.47 0.0M
2024-07-10 29.21 29.23 29.20 29.23 0.0M
2024-07-09 29.17 29.17 29.17 29.17 0.0M
2024-07-08 29.07 29.40 29.07 29.13 0.0M
2024-07-05 29.20 29.20 29.05 29.05 0.0M
2024-07-04 29.21 29.27 29.21 29.21 0.0M
2024-07-03 29.31 29.31 29.25 29.17 0.0M
2024-07-02 29.19 29.19 29.19 29.22 0.0M
2024-07-01 29.29 29.29 29.29 29.22 0.0M
2024-06-28 29.45 29.45 29.45 29.41 0.0M
2024-06-27 29.32 29.39 29.29 29.26 0.0M
2024-06-26 29.42 29.42 29.42 29.31 0.0M
2024-06-25 29.54 29.54 29.50 29.38 0.0M
2024-06-24 29.38 29.38 29.38 29.59 0.0M
2024-06-21 29.36 29.37 29.36 29.39 0.0M
2024-06-20 29.21 29.21 29.21 29.30 0.0M
2024-06-19 29.18 29.18 29.12 29.11 0.0M
2024-06-18 29.15 29.15 29.15 29.16 0.0M
2024-06-17 29.10 29.10 29.10 28.98 0.0M
2024-06-14 29.05 29.05 29.05 28.98 0.0M
2024-06-13 28.92 28.92 28.92 28.90 0.0M
2024-06-12 29.20 29.20 29.20 29.08 0.0M
2024-06-11 29.23 29.23 29.17 29.14 0.0M
2024-06-10 29.11 29.14 29.11 29.16 0.0M
2024-06-07 28.93 28.93 28.93 29.12 0.0M
2024-06-06 28.94 28.95 28.87 28.92 0.0M
2024-06-05 28.86 28.86 28.79 28.87 0.0M
2024-06-04 28.78 28.78 28.78 28.77 0.0M
2024-06-03 29.17 29.17 28.88 28.87 0.0M
2024-05-31 28.82 28.82 28.62 28.74 0.0M
2024-05-30 28.56 28.69 28.56 28.65 0.0M
2024-05-29 28.73 28.73 28.64 28.64 0.0M
2024-05-28 28.98 29.02 28.98 28.84 0.0M
2024-05-27 28.99 29.01 28.99 28.99 0.0M
2024-05-24 28.93 29.05 28.87 29.01 0.0M
2024-05-23 29.32 29.32 29.32 29.12 0.0M
2024-05-22 29.30 29.30 29.30 29.33 0.0M
2024-05-21 29.35 29.35 29.35 29.30 0.0M
2024-05-20 29.43 29.43 29.43 29.42 0.0M
2024-05-17 29.34 29.34 29.34 29.30 0.0M
2024-05-16 29.36 29.40 29.32 29.38 0.0M
2024-05-15 29.27 29.31 29.27 29.27 0.0M
2024-05-14 29.31 29.31 29.31 29.21 0.0M
2024-05-13 29.24 29.33 29.22 29.29 0.0M
2024-05-10 29.23 29.31 29.20 29.21 0.0M
2024-05-09 28.99 29.08 28.99 29.07 0.0M
2024-05-08 28.95 28.95 28.95 28.98 0.0M
2024-05-07 28.96 28.96 28.96 28.95 0.0M
2024-05-06 28.71 28.71 28.68 28.74 0.0M
2024-05-03 28.68 28.68 28.49 28.54 0.0M
2024-05-02 28.47 28.60 28.47 28.48 0.0M
2024-04-30 28.86 28.86 28.71 28.70 0.0M
2024-04-29 28.78 28.84 28.77 28.85 0.0M
2024-04-26 28.68 28.83 28.68 28.80 0.0M
2024-04-25 28.77 28.77 28.77 28.53 0.0M
2024-04-24 28.88 28.90 28.82 28.77 0.0M
2024-04-23 28.76 28.76 28.76 28.85 0.0M
2024-04-22 28.57 28.59 28.57 28.60 0.0M
2024-04-19 28.27 28.49 28.27 28.46 0.0M
2024-04-18 28.32 28.32 28.25 28.48 0.0M
2024-04-17 28.42 28.55 28.42 28.38 0.0M
2024-04-16 28.58 28.58 28.48 28.45 0.0M
2024-04-15 28.89 28.89 28.86 28.81 0.0M
2024-04-12 29.10 29.15 28.99 28.95 0.0M
2024-04-11 28.94 28.94 28.88 28.84 0.0M
2024-04-10 29.06 29.06 29.06 28.93 0.0M
2024-04-09 28.97 28.97 28.97 28.88 0.0M
2024-04-08 28.96 29.01 28.96 29.01 0.0M
2024-04-05 28.86 28.92 28.80 28.93 0.0M
2024-04-04 29.22 29.22 29.18 29.17 0.0M
2024-04-03 29.39 29.39 29.19 29.14 0.0M
2024-04-02 29.51 29.56 29.23 29.22 0.0M
2024-03-28 29.40 29.40 29.40 29.47 0.0M
2024-03-27 28.98 28.98 28.98 29.10 0.0M
2024-03-26 28.91 28.91 28.91 28.94 0.0M
2024-03-25 28.93 28.96 28.84 28.93 0.0M
2024-03-22 29.09 29.09 29.09 28.99 0.0M
2024-03-21 28.80 29.05 28.80 29.02 0.0M
2024-03-20 28.54 28.54 28.54 28.61 0.0M
2024-03-19 28.40 28.50 28.40 28.51 0.0M
2024-03-18 28.29 28.29 28.24 28.45 0.0M
2024-03-15 28.36 28.36 28.28 28.26 0.0M
2024-03-14 28.39 28.41 28.37 28.33 0.0M
2024-03-13 28.42 28.51 28.42 28.49 0.0M
2024-03-12 28.34 28.46 28.34 28.40 0.0M
2024-03-11 28.26 28.26 28.18 28.20 0.0M
2024-03-08 28.30 28.30 28.30 28.31 0.0M
2024-03-07 28.15 28.15 28.15 28.29 0.0M
2024-03-06 28.14 28.14 28.14 28.24 0.0M
2024-03-05 28.24 28.24 28.24 28.20 0.0M
2024-03-04 28.22 28.29 28.22 28.27 0.0M
2024-03-01 28.19 28.25 28.18 28.28 0.0M
2024-02-29 28.01 28.01 28.01 28.16 0.0M
2024-02-28 28.07 28.07 28.07 28.09 0.0M
2024-02-27 27.93 27.97 27.93 27.97 0.0M
2024-02-26 28.09 28.09 28.09 28.02 0.0M
2024-02-23 28.04 28.39 28.04 28.15 0.0M
2024-02-22 27.86 27.86 27.86 27.99 0.0M
2024-02-21 27.70 27.70 27.70 27.74 0.0M
2024-02-20 27.85 27.85 27.69 27.75 0.0M
2024-02-19 27.84 27.84 27.83 28.00 0.0M
2024-02-16 27.96 27.96 27.96 27.97 0.0M
2024-02-15 27.85 27.94 27.85 27.90 0.0M
2024-02-14 27.69 27.69 27.69 27.70 0.0M
2024-02-13 27.89 27.89 27.79 27.66 0.0M
2024-02-12 27.74 27.74 27.74 27.92 0.0M
2024-02-09 27.66 27.67 27.66 27.63 0.0M
2024-02-08 27.70 27.70 27.65 27.60 0.0M
2024-02-07 27.55 27.60 27.55 27.64 0.0M
2024-02-06 27.52 27.52 27.46 27.59 0.0M
2024-02-05 27.50 27.64 27.50 27.52 0.0M
2024-02-02 27.28 27.39 27.28 27.54 0.0M
2024-02-01 27.30 27.30 27.09 27.05 0.0M
2024-01-31 27.49 27.51 27.49 27.36 0.0M
2024-01-30 27.44 27.44 27.38 27.41 0.0M
2024-01-29 27.29 27.37 27.29 27.32 0.0M
2024-01-26 27.15 27.29 27.15 27.22 0.0M
2024-01-25 26.91 26.94 26.91 27.14 0.0M
2024-01-24 27.02 27.02 26.93 26.98 0.0M
2024-01-23 26.81 26.99 26.81 26.95 0.0M
2024-01-22 26.75 26.75 26.75 26.83 0.0M
2024-01-19 26.51 26.52 26.51 26.55 0.0M
2024-01-18 26.32 26.32 26.32 26.36 0.0M
2024-01-17 26.40 26.40 26.40 26.45 0.0M
2024-01-16 26.46 26.68 26.46 26.55 0.0M
2024-01-15 26.50 26.50 26.50 26.49 0.0M
2024-01-12 26.44 26.44 26.44 26.45 0.0M
2024-01-11 26.61 26.61 26.61 26.37 0.0M
2024-01-10 26.58 26.60 26.58 26.50 0.0M
2024-01-09 26.60 26.60 26.60 26.58 0.0M
2024-01-08 26.41 26.49 26.41 26.49 0.0M
2024-01-05 26.38 26.44 26.38 26.45 0.0M
2024-01-04 26.57 26.57 26.45 26.49 0.0M
2024-01-03 26.58 26.64 26.58 26.52 0.0M
2024-01-02 26.45 26.45 26.45 26.56 0.0M