Invesco S&P 500® Top 50 ETF

XLG
🏛️ 독일 →
48.84
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
2025-09-26 48.83 49.00 48.64 48.84 0.0M
2025-09-25 48.70 49.04 48.47 48.77 0.0M
2025-09-24 48.67 48.99 48.56 48.67 0.0M
2025-09-23 49.08 49.14 48.49 48.49 0.0M
2025-09-22 49.00 49.09 48.74 49.09 0.0M
2025-09-19 48.53 48.92 48.48 48.91 0.0M
2025-09-18 48.45 48.68 48.40 48.49 0.0M
2025-09-17 48.17 48.35 47.94 47.98 0.0M
2025-09-16 48.49 48.57 48.14 48.21 0.0M
2025-09-15 48.38 48.54 48.13 48.47 0.0M
2025-09-12 48.13 48.36 48.03 48.29 0.0M
2025-09-11 48.03 48.24 47.94 48.05 0.0M
2025-09-10 47.64 48.19 47.64 48.05 0.0M
2025-09-09 47.19 47.57 47.19 47.57 0.0M
2025-09-08 47.26 47.46 47.26 47.32 0.0M
2025-09-05 47.66 47.66 46.94 47.12 0.0M
2025-09-04 47.23 47.57 46.98 47.57 0.0M
2025-09-03 46.71 47.23 46.71 47.10 0.0M
2025-09-02 46.89 46.99 46.34 46.68 0.0M
2025-09-01 46.83 46.97 46.79 46.97 0.0M
2025-08-29 47.40 47.45 46.85 46.85 0.0M
2025-08-28 47.44 47.51 47.15 47.36 0.0M
2025-08-27 47.35 47.55 47.33 47.34 0.0M
2025-08-26 47.07 47.07 46.91 47.04 0.0M
2025-08-25 46.77 47.15 46.74 47.15 0.0M
2025-08-22 46.62 46.81 46.60 46.74 0.0M
2025-08-21 46.53 46.64 46.32 46.49 0.0M
2025-08-20 46.77 46.77 45.99 46.45 0.0M
2025-08-19 47.19 47.21 46.75 46.80 0.0M
2025-08-18 47.01 47.23 46.98 47.19 0.0M
2025-08-15 47.68 47.68 47.05 47.13 0.0M
2025-08-14 47.01 47.44 47.01 47.44 0.0M
2025-08-13 47.13 47.26 46.92 46.93 0.0M
2025-08-12 46.98 47.19 46.95 47.10 0.0M
2025-08-11 46.86 47.22 46.86 47.07 0.0M
2025-08-08 46.46 46.81 46.43 46.77 0.0M
2025-08-07 46.34 46.70 46.29 46.29 0.0M
2025-08-06 46.33 46.46 46.09 46.34 0.0M
2025-08-05 46.50 46.82 46.10 46.29 0.0M
2025-08-04 45.80 46.37 45.80 46.37 0.0M
2025-08-01 47.03 47.03 45.76 45.76 0.0M
2025-07-31 47.95 48.06 47.41 47.43 0.0M
2025-07-30 46.62 47.05 46.53 47.01 0.0M
2025-07-29 46.72 47.00 46.66 46.66 0.0M
2025-07-28 46.15 46.48 46.11 46.48 0.0M
2025-07-25 45.74 45.95 45.64 45.91 0.0M
2025-07-24 45.29 45.72 45.29 45.65 0.0M
2025-07-23 45.39 45.48 45.27 45.34 0.0M
2025-07-22 45.62 45.76 45.14 45.24 0.0M
2025-07-21 45.77 45.77 45.64 45.76 0.0M
2025-07-18 45.85 45.85 45.57 45.72 0.0M
2025-07-17 45.51 45.88 45.51 45.85 0.0M
2025-07-16 45.28 45.64 44.89 45.34 0.0M
2025-07-15 45.11 45.62 45.08 45.62 0.0M
2025-07-14 44.85 45.19 44.70 45.19 0.0M
2025-07-11 44.90 45.01 44.65 44.95 0.0M
2025-07-10 44.63 45.00 44.49 45.00 0.0M
2025-07-09 44.41 44.87 44.41 44.75 0.0M
2025-07-08 44.46 44.65 44.40 44.48 0.0M
2025-07-07 44.48 44.78 44.48 44.53 0.0M
2025-07-04 44.45 44.45 44.32 44.32 0.0M
2025-07-03 44.25 44.80 44.10 44.69 0.0M
2025-07-02 43.97 44.24 43.97 44.14 0.0M
2025-07-01 44.16 44.21 43.95 44.01 0.0M
2025-06-30 44.50 44.55 44.21 44.21 0.0M
2025-06-27 44.22 44.29 44.11 44.29 0.0M
2025-06-26 43.92 44.01 43.75 44.01 0.0M
2025-06-25 43.94 44.18 43.90 43.90 0.0M
2025-06-24 43.72 43.89 43.71 43.85 0.0M
2025-06-23 43.27 43.61 43.21 43.48 0.0M
2025-06-20 43.41 43.81 43.21 43.21 0.0M
2025-06-19 43.64 43.64 43.32 43.37 0.0M
2025-06-18 43.67 43.90 43.66 43.77 0.0M
2025-06-17 43.68 43.82 43.54 43.82 0.0M
2025-06-16 43.48 43.78 43.42 43.78 0.0M
2025-06-13 43.41 43.71 43.35 43.63 0.0M
2025-06-12 43.62 43.82 43.22 43.82 0.0M
2025-06-11 44.27 44.30 44.05 44.12 0.0M
2025-06-10 43.96 44.30 43.93 44.19 0.0M
2025-06-09 43.86 44.14 43.79 44.03 0.0M
2025-06-06 43.48 44.07 43.48 44.01 0.0M
2025-06-05 43.76 43.87 43.39 43.70 0.0M
2025-06-04 43.89 43.96 43.66 43.72 0.0M
2025-06-03 43.21 43.92 43.21 43.90 0.0M
2025-06-02 43.07 43.30 42.73 43.26 0.0M
2025-05-30 43.62 43.64 42.93 43.03 0.0M
2025-05-29 44.25 44.71 43.35 43.38 0.0M
2025-05-28 43.53 43.84 43.41 43.63 0.0M
2025-05-27 42.72 43.43 42.72 43.41 0.0M
2025-05-26 42.63 42.85 42.63 42.80 0.0M
2025-05-23 42.91 43.19 42.36 42.58 0.0M
2025-05-22 42.86 43.38 42.86 43.38 0.0M
2025-05-21 43.26 43.55 42.98 43.16 0.0M
2025-05-20 43.85 44.01 43.67 43.67 0.0M
2025-05-19 43.46 44.05 43.10 44.05 0.0M
2025-05-16 43.87 44.25 43.87 44.25 0.0M
2025-05-15 43.64 44.07 43.56 44.07 0.0M
2025-05-14 43.77 43.91 43.68 43.86 0.0M
2025-05-13 43.43 43.87 43.42 43.86 0.0M
2025-05-12 41.93 43.62 41.93 43.55 0.0M
2025-05-09 41.49 41.71 41.35 41.35 0.0M
2025-05-08 41.23 41.90 41.07 41.87 0.0M
2025-05-07 40.81 41.02 40.58 40.73 0.0M
2025-05-06 41.02 41.02 40.65 40.65 0.0M
2025-05-05 41.18 41.35 41.02 41.35 0.0M
2025-05-02 40.85 41.58 40.85 41.52 0.0M
2025-04-30 40.21 40.28 39.52 40.01 0.0M
2025-04-29 40.05 40.33 39.77 40.16 0.0M
2025-04-28 40.04 40.27 39.55 39.60 0.0M
2025-04-25 39.82 40.17 39.65 39.99 0.0M
2025-04-24 38.70 39.47 38.31 39.47 0.0M
2025-04-23 39.13 39.34 38.67 39.01 0.0M
2025-04-22 36.57 37.88 36.57 37.54 0.0M
2025-04-17 38.43 38.50 37.96 38.23 0.0M
2025-04-16 38.74 39.02 38.11 38.11 0.0M
2025-04-15 39.24 39.73 39.24 39.56 0.0M
2025-04-14 39.17 39.95 39.10 39.25 0.0M
2025-04-11 39.09 39.15 37.84 39.13 0.0M
2025-04-10 41.10 41.10 38.19 38.43 0.0M
2025-04-09 36.50 37.94 36.50 37.94 0.0M
2025-04-08 38.47 39.76 38.23 38.23 0.0M
2025-04-07 36.09 38.06 36.09 37.95 0.0M
2025-04-04 39.73 40.01 38.43 38.62 0.0M
2025-04-03 39.92 41.10 39.80 40.48 0.0M
2025-04-02 42.80 42.92 42.40 42.90 0.0M
2025-04-01 42.25 42.92 42.25 42.77 0.0M
2025-03-31 42.30 42.30 41.67 42.15 0.0M
2025-03-28 43.47 43.53 42.36 42.40 0.0M
2025-03-27 43.80 43.81 43.50 43.62 0.0M
2025-03-26 44.29 44.32 43.77 43.77 0.0M
2025-03-25 44.12 44.27 44.03 44.24 0.0M
2025-03-24 43.57 44.13 43.57 44.03 0.0M
2025-03-21 43.08 43.16 42.84 43.15 0.0M
2025-03-20 43.03 43.49 42.86 42.91 0.0M
2025-03-19 42.33 42.93 42.33 42.78 0.0M
2025-03-18 42.85 42.85 42.19 42.23 0.0M
2025-03-17 42.72 43.07 42.60 43.07 0.0M
2025-03-14 42.33 42.92 42.19 42.87 0.0M
2025-03-13 42.65 42.84 42.06 42.37 0.0M
2025-03-12 42.31 42.79 42.31 42.77 0.0M
2025-03-11 42.73 42.73 41.93 42.33 0.0M
2025-03-10 44.02 44.04 42.68 42.68 0.0M
2025-03-07 44.11 44.33 43.43 44.17 0.0M
2025-03-06 45.06 45.06 44.12 44.12 0.0M
2025-03-05 45.44 45.44 44.49 44.86 0.0M
2025-03-04 46.25 46.41 45.31 45.61 0.0M
2025-03-03 47.77 47.77 46.54 46.54 0.0M
2025-02-28 47.03 47.29 46.75 47.05 0.0M
2025-02-27 47.65 48.14 47.56 47.79 0.0M
2025-02-26 47.53 47.96 47.38 47.38 0.0M
2025-02-25 47.94 48.00 47.16 47.53 0.0M
2025-02-24 48.31 48.57 48.04 48.34 0.0M
2025-02-21 49.10 49.39 48.68 48.68 0.0M
2025-02-20 49.49 49.49 48.94 49.01 0.0M
2025-02-19 49.35 49.71 49.22 49.61 0.0M
2025-02-18 49.43 49.81 49.20 49.20 0.0M
2025-02-17 49.25 49.39 49.25 49.35 0.0M
2025-02-14 49.37 49.37 49.11 49.17 0.0M
2025-02-13 48.90 49.26 48.77 49.26 0.0M
2025-02-12 49.27 49.37 48.93 49.03 0.0M
2025-02-11 49.39 49.41 49.11 49.36 0.0M
2025-02-10 49.13 49.51 49.13 49.48 0.0M
2025-02-07 49.33 49.40 49.02 49.18 0.0M
2025-02-06 49.11 49.30 49.11 49.18 0.0M
2025-02-05 48.80 48.81 48.35 48.72 0.0M
2025-02-04 48.77 48.92 48.56 48.83 0.0M
2025-02-03 49.06 49.06 48.49 48.97 0.0M
2025-01-31 49.16 49.65 49.13 49.38 0.0M
2025-01-30 48.86 49.07 48.49 48.79 0.0M
2025-01-29 49.07 49.41 48.68 48.68 0.0M
2025-01-28 48.05 48.99 48.05 48.99 0.0M
2025-01-27 48.73 48.73 46.86 47.87 0.0M
2025-01-24 49.37 49.37 48.99 48.99 0.0M
2025-01-23 49.33 49.51 49.05 49.34 0.0M
2025-01-22 48.78 49.42 48.78 49.30 0.0M
2025-01-21 48.77 49.17 48.51 48.68 0.0M
2025-01-20 48.97 49.00 48.67 48.79 0.0M
2025-01-17 48.52 49.24 48.52 49.24 0.0M
2025-01-16 48.95 49.23 48.50 48.50 0.0M
2025-01-15 47.84 48.82 47.80 48.82 0.0M
2025-01-14 48.23 48.57 47.71 47.88 0.0M
2025-01-13 48.38 48.43 47.93 48.21 0.0M
2025-01-10 48.81 48.84 48.09 48.62 0.0M
2025-01-09 48.72 48.79 48.65 48.76 0.0M
2025-01-08 48.66 49.11 48.57 48.75 0.0M
2025-01-07 49.07 49.37 48.64 48.77 0.0M
2025-01-06 48.96 49.41 48.79 49.23 0.0M
2025-01-03 48.51 49.03 48.44 49.03 0.0M
2025-01-02 48.29 48.87 48.27 48.27 0.0M