Invesco S&P 500 Equal Weight Index ETF Acc

SPEQ
🏛️ 독일 →
54.45
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 54.21 54.57 54.19 54.45 0.0M
2025-09-25 54.27 54.34 54.08 54.18 0.0M
2025-09-24 54.21 54.54 54.19 54.41 0.0M
2025-09-23 54.05 54.39 54.05 54.34 0.0M
2025-09-22 54.25 54.25 54.03 54.12 0.0M
2025-09-19 54.23 54.57 54.14 54.16 0.0M
2025-09-18 53.93 54.35 53.83 54.23 0.0M
2025-09-17 53.52 53.83 53.52 53.83 0.0M
2025-09-16 53.92 53.96 53.43 53.46 0.0M
2025-09-15 54.37 54.38 54.14 54.14 0.0M
2025-09-12 54.50 54.63 54.44 54.44 0.0M
2025-09-11 54.08 54.50 53.97 54.49 0.0M
2025-09-10 54.04 54.10 53.83 53.84 0.0M
2025-09-09 54.02 54.09 53.90 53.99 0.0M
2025-09-08 54.17 54.23 53.80 53.95 0.0M
2025-09-05 54.42 54.48 53.82 53.91 0.0M
2025-09-04 54.11 54.26 54.11 54.26 0.0M
2025-09-03 54.09 54.22 53.82 53.82 0.0M
2025-09-02 54.31 54.36 53.90 53.90 0.0M
2025-09-01 54.26 54.41 54.20 54.41 0.0M
2025-08-29 54.57 54.59 54.24 54.24 0.0M
2025-08-28 54.82 54.92 54.34 54.34 0.0M
2025-08-27 54.61 54.80 54.61 54.79 0.0M
2025-08-26 54.47 54.49 54.27 54.31 0.0M
2025-08-25 54.50 54.56 54.28 54.40 0.0M
2025-08-22 54.13 54.61 54.11 54.61 0.0M
2025-08-21 54.03 54.06 53.83 54.06 0.0M
2025-08-20 54.02 54.03 53.73 53.88 0.0M
2025-08-19 53.59 54.10 53.58 54.00 0.0M
2025-08-18 53.62 53.76 53.58 53.76 0.0M
2025-08-15 53.95 53.96 53.49 53.54 0.0M
2025-08-14 54.00 54.00 53.77 53.85 0.0M
2025-08-13 53.33 53.53 53.27 53.53 0.0M
2025-08-12 53.05 53.29 53.00 53.21 0.0M
2025-08-11 53.12 53.31 53.05 53.05 0.0M
2025-08-08 52.98 53.12 52.89 52.89 0.0M
2025-08-07 52.92 53.26 52.79 52.79 0.0M
2025-08-06 53.61 53.61 53.06 53.13 0.0M
2025-08-05 53.76 53.83 53.25 53.25 0.0M
2025-08-04 53.01 53.50 53.01 53.47 0.0M
2025-08-01 54.03 54.03 52.49 52.78 0.0M
2025-07-31 54.30 54.61 54.30 54.41 0.0M
2025-07-30 54.46 54.96 54.40 54.69 0.0M
2025-07-29 54.54 54.64 54.40 54.43 0.0M
2025-07-28 54.20 54.42 54.18 54.32 0.0M
2025-07-25 53.69 53.84 53.64 53.69 0.0M
2025-07-24 53.63 53.75 53.58 53.66 0.0M
2025-07-23 53.53 53.76 53.53 53.68 0.0M
2025-07-22 52.97 53.26 52.90 53.13 0.0M
2025-07-21 53.42 53.53 53.20 53.22 0.0M
2025-07-18 53.58 53.58 53.29 53.29 0.0M
2025-07-17 53.15 53.39 53.10 53.39 0.0M
2025-07-16 52.63 53.16 52.07 52.07 0.0M
2025-07-15 53.31 53.41 53.13 53.20 0.0M
2025-07-14 52.97 53.16 52.95 53.13 0.0M
2025-07-11 53.48 53.48 53.09 53.13 0.0M
2025-07-10 52.92 53.77 52.92 53.77 0.0M
2025-07-09 52.96 53.18 52.86 52.95 0.0M
2025-07-08 52.69 53.07 52.66 53.07 0.0M
2025-07-07 52.88 53.14 52.86 52.86 0.0M
2025-07-04 52.82 52.82 52.60 52.66 0.0M
2025-07-03 52.75 53.18 52.73 53.08 0.0M
2025-07-02 52.85 52.87 52.50 52.60 0.0M
2025-07-01 52.04 52.62 51.80 52.62 0.0M
2025-06-30 52.13 52.20 52.00 52.05 0.0M
2025-06-27 52.01 52.18 51.87 52.17 0.0M
2025-06-26 51.69 51.94 51.57 51.87 0.0M
2025-06-25 52.33 52.44 51.89 51.89 0.0M
2025-06-24 52.22 52.28 52.01 52.22 0.0M
2025-06-23 51.72 52.12 51.72 51.82 0.0M
2025-06-20 51.62 51.99 51.62 51.99 0.0M
2025-06-19 51.88 51.88 51.69 51.79 0.0M
2025-06-18 51.80 52.00 51.73 51.97 0.0M
2025-06-17 51.83 52.08 51.64 51.89 0.0M
2025-06-16 51.73 51.96 51.65 51.88 0.0M
2025-06-13 51.60 51.98 51.47 51.89 0.0M
2025-06-12 52.09 52.09 51.46 51.99 0.0M
2025-06-11 52.75 52.79 52.54 52.64 0.0M
2025-06-10 52.67 52.83 52.52 52.83 0.0M
2025-06-09 52.52 52.73 52.50 52.57 0.0M
2025-06-06 52.33 52.79 52.24 52.67 0.0M
2025-06-05 52.29 52.40 51.97 52.27 0.0M
2025-06-04 52.50 52.69 52.35 52.48 0.0M
2025-06-03 51.73 52.47 51.66 52.47 0.0M
2025-06-02 51.72 51.80 51.34 51.56 0.0M
2025-05-30 52.28 52.28 51.93 52.09 0.0M
2025-05-29 52.99 53.12 51.98 51.98 0.0M
2025-05-28 52.59 52.65 52.47 52.47 0.0M
2025-05-27 52.06 52.46 52.06 52.46 0.0M
2025-05-26 51.88 52.08 51.83 51.95 0.0M
2025-05-23 52.02 52.04 51.24 51.45 0.0M
2025-05-22 52.18 52.29 51.90 52.03 0.0M
2025-05-21 52.99 53.00 52.64 52.78 0.0M
2025-05-20 53.49 53.77 53.48 53.77 0.0M
2025-05-19 53.53 53.64 53.13 53.64 0.0M
2025-05-16 53.48 53.98 53.38 53.98 0.0M
2025-05-15 52.80 53.39 52.72 53.39 0.0M
2025-05-14 53.28 53.28 52.92 53.07 0.0M
2025-05-13 53.36 53.68 53.36 53.68 0.0M
2025-05-12 53.25 53.65 53.14 53.36 0.0M
2025-05-09 51.52 51.74 51.23 51.55 0.0M
2025-05-08 51.18 51.61 51.04 51.61 0.0M
2025-05-07 50.47 50.70 50.31 50.70 0.0M
2025-05-06 50.75 50.75 50.41 50.70 0.0M
2025-05-05 50.75 51.27 50.58 50.97 0.0M
2025-05-02 50.59 50.73 50.33 50.73 0.0M
2025-04-30 49.84 49.95 49.06 49.78 0.0M
2025-04-29 49.59 49.65 49.25 49.49 0.0M
2025-04-28 49.54 49.81 49.38 49.39 0.0M
2025-04-25 49.79 49.79 49.12 49.32 0.0M
2025-04-24 48.71 49.35 48.53 49.35 0.0M
2025-04-23 48.76 49.80 48.76 48.99 0.0M
2025-04-22 47.07 47.66 46.80 47.66 0.0M
2025-04-17 48.17 48.26 47.84 48.20 0.0M
2025-04-16 48.05 48.67 48.05 48.57 0.0M
2025-04-15 48.83 49.17 48.50 48.98 0.0M
2025-04-14 47.92 48.83 47.91 48.48 0.0M
2025-04-11 47.95 47.95 46.55 47.03 0.0M
2025-04-10 50.40 50.49 47.90 47.90 0.0M
2025-04-09 46.40 46.66 45.35 46.11 0.0M
2025-04-08 48.47 49.44 48.44 48.86 0.0M
2025-04-07 46.94 48.43 45.84 48.05 0.0M
2025-04-04 50.48 50.63 48.41 49.01 0.1M
2025-04-03 52.01 52.25 50.60 51.08 0.0M
2025-04-02 53.94 53.97 53.32 53.97 0.0M
2025-04-01 53.90 53.99 53.26 53.99 0.0M
2025-03-31 52.99 53.55 52.91 53.55 0.0M
2025-03-28 54.18 54.43 53.46 53.46 0.0M
2025-03-27 54.75 54.75 54.23 54.48 0.0M
2025-03-26 54.62 54.89 54.45 54.62 0.0M
2025-03-25 54.58 54.68 54.54 54.58 0.0M
2025-03-24 54.14 54.63 54.00 54.58 0.0M
2025-03-21 53.89 53.89 53.19 53.63 0.0M
2025-03-20 54.03 54.32 53.74 54.04 0.0M
2025-03-19 53.44 53.83 53.35 53.81 0.0M
2025-03-18 53.46 53.61 53.11 53.29 0.0M
2025-03-17 52.83 53.50 52.75 53.41 0.0M
2025-03-14 52.50 53.05 52.33 52.95 0.0M
2025-03-13 52.54 52.90 52.36 52.43 0.0M
2025-03-12 52.91 53.20 52.50 52.63 0.0M
2025-03-11 53.76 53.80 52.66 52.68 0.0M
2025-03-10 54.42 54.51 53.83 54.34 0.0M
2025-03-07 54.25 54.42 53.76 53.76 0.0M
2025-03-06 54.62 54.68 54.00 54.48 0.0M
2025-03-05 55.32 55.32 54.27 54.37 0.0M
2025-03-04 56.94 56.94 55.68 55.68 0.0M
2025-03-03 58.12 58.13 57.49 57.53 0.0M
2025-02-28 57.47 57.66 57.36 57.52 0.0M
2025-02-27 57.71 58.11 57.64 58.11 0.0M
2025-02-26 57.58 57.83 57.58 57.83 0.0M
2025-02-25 57.71 57.78 57.06 57.25 0.0M
2025-02-24 57.63 57.93 57.47 57.93 0.0M
2025-02-21 58.14 58.41 57.96 58.24 0.0M
2025-02-20 58.51 58.61 58.00 58.00 0.0M
2025-02-19 58.43 58.65 58.30 58.65 0.0M
2025-02-18 58.12 58.29 57.97 58.21 0.0M
2025-02-17 57.85 58.05 57.85 57.94 0.0M
2025-02-14 58.10 58.10 57.83 58.04 0.0M
2025-02-13 57.78 58.13 57.73 57.90 0.0M
2025-02-12 58.25 58.44 57.83 58.09 0.0M
2025-02-11 58.63 58.66 58.29 58.60 0.0M
2025-02-10 58.75 58.81 58.50 58.75 0.0M
2025-02-07 58.47 58.60 58.36 58.44 0.0M
2025-02-06 58.55 58.80 58.50 58.77 0.0M
2025-02-05 58.02 58.33 57.80 58.33 0.0M
2025-02-04 58.49 58.55 58.10 58.55 0.0M
2025-02-03 58.67 58.77 58.10 58.71 0.0M
2025-01-31 58.81 59.03 58.81 58.91 0.0M
2025-01-30 58.45 58.76 58.36 58.60 0.0M
2025-01-29 58.29 58.61 58.19 58.61 0.0M
2025-01-28 58.24 58.66 58.21 58.21 0.0M
2025-01-27 58.04 58.13 57.56 57.89 0.0M
2025-01-24 58.41 58.41 58.03 58.24 0.0M
2025-01-23 58.52 58.68 58.28 58.68 0.0M
2025-01-22 58.57 58.62 58.37 58.54 0.0M
2025-01-21 58.28 58.65 58.28 58.56 0.0M
2025-01-20 58.47 58.56 58.04 58.24 0.0M
2025-01-17 58.42 58.71 58.33 58.65 0.0M
2025-01-16 57.93 58.12 57.73 58.12 0.0M
2025-01-15 57.15 57.91 57.15 57.87 0.0M
2025-01-14 57.18 57.25 56.91 57.08 0.0M
2025-01-13 56.60 56.91 56.43 56.91 0.0M
2025-01-10 57.20 57.20 56.72 56.75 0.0M
2025-01-09 57.16 57.20 56.97 57.13 0.0M
2025-01-08 57.04 57.18 56.75 56.97 0.0M
2025-01-07 56.64 57.20 56.63 57.20 0.0M
2025-01-06 57.16 57.30 56.85 57.24 0.0M
2025-01-03 57.05 57.30 56.80 57.30 0.0M
2025-01-02 56.86 57.49 56.86 57.49 0.0M