Invesco S&P 500 Equal Weight Index ETF Acc

SPEQ
🏛️ 독일 →
55.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 55.10 55.10 55.10 55.10 0.0M
2025-10-02 54.73 54.73 54.73 54.73 0.0M
2025-10-01 54.35 54.35 54.35 54.35 0.0M
2025-09-30 54.50 54.50 54.44 54.44 0.0M
2025-09-29 54.68 54.68 54.68 54.68 0.0M
2025-09-26 54.24 54.24 54.24 54.24 0.0M
2025-09-25 54.31 54.31 54.31 54.31 0.0M
2025-09-24 54.14 54.14 54.14 54.14 0.0M
2025-09-23 53.99 54.07 53.99 54.07 0.0M
2025-09-22 54.17 54.17 54.07 54.07 0.0M
2025-09-19 54.30 54.30 54.30 54.30 0.0M
2025-09-18 53.91 53.91 53.88 53.88 0.0M
2025-09-17 53.54 53.54 53.54 53.54 0.0M
2025-09-16 53.86 53.86 53.86 53.86 0.0M
2025-09-15 54.31 54.31 54.31 54.31 0.0M
2025-09-12 54.63 54.63 54.63 54.63 0.0M
2025-09-11 53.96 53.96 53.96 53.96 0.0M
2025-09-10 54.01 54.01 54.01 54.01 0.0M
2025-09-09 53.93 53.93 53.93 53.93 0.0M
2025-09-08 54.18 54.18 54.18 54.18 0.0M
2025-09-05 54.36 54.38 54.36 54.38 0.0M
2025-09-04 53.98 53.98 53.98 53.98 0.0M
2025-09-03 53.90 53.90 53.90 53.90 0.0M
2025-09-02 54.27 54.27 54.27 54.27 0.0M
2025-09-01 54.05 54.05 54.05 54.05 0.0M
2025-08-29 54.46 54.46 54.46 54.46 0.0M
2025-08-28 54.49 54.49 54.49 54.49 0.0M
2025-08-27 54.64 54.64 54.64 54.64 0.0M
2025-08-26 54.37 54.37 54.37 54.37 0.0M
2025-08-25 54.47 54.49 54.47 54.49 0.0M
2025-08-22 54.18 54.18 54.18 54.18 0.0M
2025-08-21 54.02 54.02 53.90 53.90 0.0M
2025-08-20 54.00 54.00 54.00 54.00 0.0M
2025-08-19 53.57 53.59 53.57 53.59 0.0M
2025-08-18 53.51 53.51 53.51 53.51 0.0M
2025-08-15 53.88 53.88 53.88 53.88 0.0M
2025-08-14 54.05 54.05 54.05 54.05 0.0M
2025-08-13 53.30 53.30 53.30 53.30 0.0M
2025-08-12 53.10 53.10 53.10 53.10 0.0M
2025-08-11 53.12 53.14 53.12 53.14 0.0M
2025-08-08 52.99 52.99 52.99 52.99 0.0M
2025-08-07 52.98 52.98 52.98 52.98 0.0M
2025-08-06 53.44 53.60 53.44 53.60 0.0M
2025-08-05 53.68 53.68 53.68 53.68 0.0M
2025-08-04 53.22 53.22 53.22 53.22 0.0M
2025-08-01 53.88 53.88 53.88 53.88 0.0M
2025-07-31 54.42 54.42 54.42 54.42 0.0M
2025-07-30 54.36 54.57 54.36 54.57 0.0M
2025-07-29 54.58 54.58 54.58 54.58 0.0M
2025-07-28 54.30 54.30 54.29 54.29 0.0M
2025-07-25 53.65 53.81 53.65 53.81 0.0M
2025-07-24 53.59 53.59 53.59 53.59 0.0M
2025-07-23 53.49 53.49 53.49 53.49 0.0M
2025-07-22 52.88 53.15 52.88 53.15 0.0M
2025-07-21 53.52 53.52 53.52 53.52 0.0M
2025-07-18 53.57 53.57 53.57 53.57 0.0M
2025-07-17 53.14 53.14 53.14 53.14 0.0M
2025-07-16 52.66 52.66 52.66 52.66 0.0M
2025-07-15 53.29 53.29 53.29 53.29 0.0M
2025-07-14 53.04 53.04 53.04 53.04 0.0M
2025-07-11 53.34 53.34 53.34 53.34 0.0M
2025-07-10 52.88 52.97 52.88 52.97 0.0M
2025-07-09 52.90 53.15 52.90 53.15 0.0M
2025-07-08 52.71 52.71 52.71 52.71 0.0M
2025-07-07 52.74 52.86 52.74 52.86 0.0M
2025-07-04 52.77 52.77 52.77 52.77 0.0M
2025-07-03 52.69 52.69 52.69 52.69 0.0M
2025-07-02 52.79 52.79 52.71 52.71 0.0M
2025-07-01 51.92 51.95 51.91 51.95 0.0M
2025-06-30 52.13 52.13 52.13 52.13 0.0M
2025-06-27 52.02 52.02 52.02 52.02 0.0M
2025-06-26 51.66 51.66 51.49 51.49 0.0M
2025-06-25 52.34 52.34 52.34 52.34 0.0M
2025-06-24 52.23 52.23 52.23 52.23 0.0M
2025-06-23 51.89 51.89 51.89 51.89 0.0M
2025-06-20 51.67 51.69 51.67 51.69 0.0M
2025-06-19 51.71 51.71 51.71 51.71 0.0M
2025-06-18 51.81 51.81 51.81 51.81 0.0M
2025-06-17 51.66 51.66 51.66 51.66 0.0M
2025-06-16 51.60 51.68 51.60 51.68 0.0M
2025-06-13 51.96 51.96 51.96 51.96 0.0M
2025-06-12 52.11 52.11 52.11 52.11 0.0M
2025-06-11 52.68 52.68 52.68 52.68 0.0M
2025-06-10 52.62 52.62 52.62 52.62 0.0M
2025-06-09 52.37 52.59 52.37 52.59 0.0M
2025-06-06 52.28 52.28 52.27 52.27 0.0M
2025-06-05 52.31 52.31 52.31 52.31 0.0M
2025-06-04 52.64 52.64 52.60 52.60 0.0M
2025-06-03 51.58 51.58 51.58 51.58 0.0M
2025-06-02 51.37 51.63 51.37 51.63 0.0M
2025-05-30 52.13 52.27 52.13 52.27 0.0M
2025-05-29 52.87 53.08 52.87 53.08 0.0M
2025-05-28 52.58 52.58 52.58 52.58 0.0M
2025-05-27 52.20 52.20 52.20 52.20 0.0M
2025-05-26 52.00 52.00 52.00 52.00 0.0M
2025-05-23 51.81 52.01 51.81 52.01 0.0M
2025-05-22 52.13 52.13 52.11 52.11 0.0M
2025-05-21 52.99 52.99 52.99 52.99 0.0M
2025-05-20 53.49 53.52 53.49 53.52 0.0M
2025-05-19 53.46 53.46 53.19 53.19 0.0M
2025-05-16 53.40 53.40 53.40 53.40 0.0M
2025-05-15 52.76 52.76 52.76 52.76 0.0M
2025-05-14 53.24 53.24 52.88 52.88 0.0M
2025-05-13 53.44 53.47 53.44 53.47 0.0M
2025-05-12 53.32 53.32 53.32 53.32 0.0M
2025-05-09 51.50 51.50 51.50 51.50 0.0M
2025-05-08 51.25 51.25 51.25 51.25 0.0M
2025-05-07 50.35 50.53 50.35 50.52 0.0M
2025-05-06 50.69 50.69 50.69 50.69 0.0M
2025-05-05 50.67 50.67 50.67 50.67 0.0M
2025-05-02 50.36 50.36 50.36 50.36 0.0M
2025-04-30 49.80 49.80 49.80 49.80 0.0M
2025-04-29 49.55 49.55 49.44 49.44 0.0M
2025-04-28 49.15 49.32 49.15 49.32 0.0M
2025-04-25 49.64 49.73 49.58 49.58 0.0M
2025-04-24 48.62 48.66 48.62 48.66 0.0M
2025-04-23 48.71 48.71 48.70 48.70 0.0M
2025-04-22 46.54 46.54 46.54 46.54 0.0M
2025-04-17 48.12 48.14 48.09 48.14 0.0M
2025-04-16 47.54 47.97 47.54 47.97 0.0M
2025-04-15 48.16 48.41 48.16 48.41 0.0M
2025-04-14 47.98 48.02 47.98 48.00 0.0M
2025-04-11 48.03 48.03 47.46 47.51 0.0M
2025-04-10 49.66 49.66 49.66 49.66 0.0M
2025-04-09 46.01 46.47 46.01 46.47 0.0M
2025-04-08 48.42 48.51 48.42 48.51 0.0M
2025-04-07 46.42 46.42 46.42 46.42 0.0M
2025-04-04 50.35 50.42 48.97 48.97 0.0M
2025-04-03 52.23 52.23 51.92 51.92 0.0M
2025-04-02 53.95 53.95 53.95 53.95 0.0M
2025-04-01 53.72 53.72 53.72 53.72 0.0M
2025-03-31 53.02 53.02 53.02 53.02 0.0M
2025-03-28 54.14 54.14 54.14 54.14 0.0M
2025-03-27 54.50 54.50 54.50 54.50 0.0M
2025-03-26 54.48 54.48 54.48 54.48 0.0M
2025-03-25 54.57 54.57 54.57 54.57 0.0M
2025-03-24 53.86 53.86 53.86 53.86 0.0M
2025-03-21 53.75 53.75 53.75 53.75 0.0M
2025-03-20 54.03 54.03 54.03 54.03 0.0M
2025-03-19 53.19 53.19 53.19 53.19 0.0M
2025-03-18 53.45 53.45 53.45 53.45 0.0M
2025-03-17 52.77 52.77 52.72 52.72 0.0M
2025-03-14 52.44 52.44 52.44 52.44 0.0M
2025-03-13 52.43 52.43 52.43 52.43 0.0M
2025-03-12 52.73 52.73 52.73 52.73 0.0M
2025-03-11 53.49 53.68 53.49 53.68 0.0M
2025-03-10 54.34 54.34 54.19 54.25 0.0M
2025-03-07 54.02 54.03 54.02 54.03 0.0M
2025-03-06 54.71 54.71 54.53 54.53 0.0M
2025-03-05 55.01 55.01 55.01 55.01 0.0M
2025-03-04 56.63 56.70 56.63 56.70 0.0M
2025-03-03 58.03 58.03 58.00 58.00 0.0M
2025-02-28 57.35 57.52 57.35 57.52 0.0M
2025-02-27 57.72 57.72 57.72 57.72 0.0M
2025-02-26 57.53 57.63 57.53 57.63 0.0M
2025-02-25 57.63 57.63 57.63 57.63 0.0M
2025-02-24 57.76 57.76 57.76 57.76 0.0M
2025-02-21 58.31 58.31 58.31 58.31 0.0M
2025-02-20 58.55 58.55 57.85 57.85 0.0M
2025-02-19 58.44 58.44 58.43 58.43 0.0M
2025-02-18 57.96 57.96 57.96 57.96 0.0M
2025-02-17 57.91 57.91 57.91 57.91 0.0M
2025-02-14 57.91 57.91 57.86 57.86 0.0M
2025-02-13 57.73 57.73 57.73 57.73 0.0M
2025-02-12 58.31 58.31 58.29 58.29 0.0M
2025-02-11 58.56 58.56 58.50 58.50 0.0M
2025-02-10 58.57 58.75 58.57 58.75 0.0M
2025-02-07 58.39 58.39 58.39 58.39 0.0M
2025-02-06 58.58 58.69 58.58 58.69 0.0M
2025-02-05 58.01 58.02 58.01 58.02 0.0M
2025-02-04 58.21 58.29 58.21 58.29 0.0M
2025-02-03 58.51 58.52 58.44 58.44 0.0M
2025-01-31 58.96 58.96 58.96 58.96 0.0M
2025-01-30 58.42 58.42 58.40 58.40 0.0M
2025-01-29 58.24 58.24 58.24 58.24 0.0M
2025-01-28 58.38 58.38 58.38 58.38 0.0M
2025-01-27 57.83 57.83 57.83 57.83 0.0M
2025-01-24 58.20 58.20 58.14 58.14 0.0M
2025-01-23 58.40 58.44 58.40 58.44 0.0M
2025-01-22 58.51 58.51 58.51 58.51 0.0M
2025-01-21 58.39 58.55 58.39 58.55 0.0M
2025-01-20 58.44 58.44 58.43 58.43 0.0M
2025-01-17 58.35 58.40 58.31 58.40 0.0M
2025-01-16 57.79 58.00 57.79 58.00 0.0M
2025-01-15 57.22 57.22 57.19 57.19 0.0M
2025-01-14 57.18 57.18 57.17 57.17 0.0M
2025-01-13 56.51 56.51 56.51 56.51 0.0M
2025-01-10 57.03 57.03 57.03 57.03 0.0M
2025-01-09 57.05 57.05 57.05 57.05 0.0M
2025-01-08 56.96 56.96 56.93 56.93 0.0M
2025-01-07 56.65 56.65 56.63 56.63 0.0M
2025-01-06 57.09 57.09 57.09 57.09 0.0M
2025-01-03 57.00 57.00 57.00 57.00 0.0M
2025-01-02 56.92 56.92 56.92 56.92 0.0M