Invesco High Yield Select ETF (HIYS)

HIYS
🏛️ 미국 →
25.74
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
2023-12-29 25.51 25.51 25.51 25.51 0.0M
2023-12-28 25.52 25.52 25.52 25.52 0.0M
2023-12-27 25.56 25.56 25.56 25.56 0.0M
2023-12-26 25.47 25.47 25.47 25.47 0.0M
2023-12-20 25.37 25.37 25.37 25.37 0.0M
2023-12-19 25.33 25.33 25.33 25.33 0.0M
2023-12-18 25.27 25.27 25.27 25.27 0.0M
2023-12-15 25.47 25.47 25.47 25.47 0.0M
2023-12-14 25.53 25.55 25.53 25.55 0.0M
2023-12-13 25.25 25.25 25.25 25.25 0.0M
2023-12-12 25.08 25.08 25.08 25.08 0.0M
2023-12-11 25.05 25.05 25.05 25.05 0.0M
2023-12-07 25.11 25.11 25.11 25.11 0.0M
2023-12-06 25.08 25.08 25.08 25.08 0.0M
2023-12-05 25.03 25.04 25.03 25.04 0.0M
2023-12-01 25.01 25.01 25.01 25.01 0.0M
2023-11-30 24.90 24.90 24.90 24.90 0.0M
2023-11-28 24.82 24.82 24.82 24.82 0.0M
2023-11-27 24.75 24.75 24.75 24.75 0.0M
2023-11-22 24.73 24.73 24.73 24.73 0.0M
2023-11-21 24.64 24.68 24.64 24.68 0.0M
2023-11-20 24.65 24.65 24.65 24.65 0.0M
2023-11-17 24.75 24.75 24.75 24.75 0.0M
2023-11-16 24.72 24.72 24.72 24.72 0.0M
2023-11-14 24.78 24.78 24.78 24.78 0.0M
2023-11-13 24.56 24.56 24.56 24.56 0.0M
2023-11-10 24.52 24.52 24.52 24.52 0.0M
2023-11-09 24.55 24.55 24.50 24.51 0.0M
2023-11-08 24.59 24.59 24.59 24.59 0.0M
2023-11-07 24.59 24.59 24.59 24.59 0.0M
2023-11-06 24.67 24.67 24.63 24.63 0.0M
2023-11-01 24.23 24.29 24.23 24.29 0.0M
2023-10-31 24.18 24.18 24.18 24.18 0.0M
2023-10-30 24.06 24.06 24.06 24.06 0.0M
2023-10-27 24.04 24.04 24.04 24.04 0.0M
2023-10-26 24.04 24.05 24.03 24.03 0.0M
2023-10-25 24.00 24.00 24.00 24.00 0.0M
2023-10-24 24.06 24.06 24.06 24.06 0.0M
2023-10-23 23.97 23.97 23.97 23.97 0.0M
2023-10-19 24.10 24.10 24.10 24.10 0.0M
2023-10-18 24.15 24.15 24.12 24.12 0.0M
2023-10-17 24.23 24.23 24.23 24.23 0.0M
2023-10-16 24.34 24.34 24.34 24.34 0.0M
2023-10-13 24.34 24.34 24.34 24.34 0.0M
2023-10-12 24.34 24.34 24.34 24.34 0.0M
2023-10-11 24.47 24.47 24.47 24.47 0.0M
2023-10-10 24.44 24.44 24.44 24.44 0.0M
2023-10-05 24.26 24.26 24.26 24.26 0.0M
2023-10-04 24.23 24.23 24.23 24.23 0.0M
2023-10-03 24.20 24.20 24.20 24.20 0.0M
2023-10-02 24.36 24.36 24.36 24.36 0.0M
2023-09-29 24.51 24.51 24.51 24.51 0.0M
2023-09-28 24.50 24.50 24.50 24.50 0.0M
2023-09-27 24.43 24.43 24.43 24.43 0.0M
2023-09-26 24.48 24.48 24.48 24.48 0.0M
2023-09-25 24.57 24.57 24.57 24.57 0.0M
2023-09-22 24.62 24.62 24.62 24.62 0.0M
2023-09-21 24.65 24.65 24.58 24.58 0.0M
2023-09-20 24.71 24.71 24.71 24.71 0.0M
2023-09-19 24.70 24.70 24.70 24.70 0.0M
2023-09-18 24.74 24.74 24.74 24.74 0.0M
2023-09-15 24.90 24.91 24.90 24.90 0.0M
2023-09-14 24.94 24.94 24.94 24.94 0.0M
2023-09-13 24.90 24.90 24.90 24.90 0.0M
2023-09-12 24.87 24.87 24.87 24.87 0.0M
2023-09-08 24.89 24.89 24.89 24.89 0.0M
2023-09-07 24.82 24.87 24.82 24.87 0.0M
2023-09-06 24.81 24.81 24.81 24.81 0.0M
2023-09-01 24.92 24.92 24.92 24.92 0.0M
2023-08-31 24.91 24.91 24.91 24.91 0.0M
2023-08-30 24.93 24.93 24.92 24.92 0.0M
2023-08-29 24.88 24.88 24.88 24.88 0.0M
2023-08-28 24.76 24.80 24.76 24.80 0.0M
2023-08-25 24.74 24.74 24.74 24.74 0.0M
2023-08-23 24.73 24.74 24.73 24.74 0.0M
2023-08-22 24.58 24.58 24.58 24.58 0.0M
2023-08-21 24.59 24.60 24.59 24.60 0.0M
2023-08-18 24.74 24.77 24.74 24.77 0.0M
2023-08-17 24.76 24.76 24.76 24.76 0.0M
2023-08-16 24.84 24.84 24.84 24.84 0.0M
2023-08-15 24.89 24.89 24.89 24.89 0.0M
2023-08-14 24.96 24.96 24.96 24.96 0.0M
2023-08-11 24.96 24.96 24.96 24.96 0.0M
2023-08-10 25.08 25.08 24.99 24.99 0.0M
2023-08-09 24.98 24.99 24.98 24.99 0.0M
2023-08-07 24.98 24.98 24.98 24.98 0.0M
2023-08-04 24.99 24.99 24.96 24.96 0.0M
2023-08-03 24.89 24.89 24.85 24.85 0.0M
2023-08-02 24.88 24.88 24.88 24.88 0.0M
2023-08-01 25.00 25.00 24.97 24.97 0.0M
2023-07-31 25.03 25.03 25.03 25.03 0.0M
2023-07-28 24.99 25.00 24.99 25.00 0.0M
2023-07-26 25.02 25.02 25.00 25.00 0.0M
2023-07-25 24.97 24.97 24.97 24.97 0.0M
2023-07-20 25.09 25.09 25.09 25.09 0.0M
2023-07-17 25.09 25.12 25.08 25.12 0.0M
2023-07-14 25.13 25.13 25.13 25.13 0.0M
2023-07-13 25.23 25.23 25.23 25.23 0.0M
2023-07-12 25.09 25.09 25.09 25.09 0.0M
2023-07-10 24.79 24.79 24.79 24.79 0.0M
2023-07-07 24.75 24.75 24.75 24.75 0.0M
2023-07-06 24.69 24.69 24.69 24.69 0.0M
2023-07-03 24.92 24.93 24.92 24.93 0.0M
2023-06-29 24.79 24.79 24.78 24.79 0.0M
2023-06-28 24.81 24.81 24.81 24.81 0.0M
2023-06-27 24.70 24.76 24.70 24.76 0.0M
2023-06-26 24.68 24.68 24.67 24.67 0.0M
2023-06-22 24.73 24.73 24.73 24.73 0.0M
2023-06-20 24.84 24.84 24.84 24.84 0.0M
2023-06-16 25.04 25.04 25.04 25.04 0.0M
2023-06-15 25.07 25.09 25.07 25.07 0.0M
2023-06-14 24.95 24.95 24.95 24.95 0.0M
2023-06-09 24.93 24.93 24.93 24.93 0.0M
2023-06-06 24.86 24.89 24.86 24.89 0.0M
2023-06-05 24.86 24.86 24.86 24.86 0.0M
2023-06-01 24.75 24.75 24.75 24.75 0.0M
2023-05-31 24.63 24.64 24.62 24.64 0.0M
2023-05-30 24.68 24.68 24.68 24.68 0.0M
2023-05-26 24.61 24.61 24.61 24.61 0.0M
2023-05-24 24.55 24.55 24.55 24.55 0.0M
2023-05-23 24.67 24.67 24.67 24.67 0.0M
2023-05-19 24.82 24.82 24.82 24.82 0.0M
2023-05-18 24.82 24.82 24.82 24.82 0.0M
2023-05-17 24.79 24.83 24.79 24.83 0.0M
2023-05-04 24.87 24.87 24.87 24.87 0.0M
2023-05-03 24.97 24.97 24.97 24.97 0.0M
2023-05-02 24.97 24.97 24.97 24.97 0.0M
2023-05-01 25.07 25.07 25.01 25.01 0.0M
2023-04-28 25.10 25.10 25.10 25.10 0.0M
2023-04-27 25.02 25.02 25.02 25.02 0.0M
2023-04-26 24.94 24.94 24.94 24.94 0.0M
2023-04-25 25.01 25.01 25.01 25.01 0.0M
2023-04-20 25.07 25.07 25.07 25.07 0.0M
2023-04-17 25.23 25.23 25.20 25.20 0.0M
2023-04-14 25.26 25.26 25.26 25.26 0.0M
2023-04-12 25.17 25.17 25.17 25.17 0.0M
2023-04-11 25.12 25.14 25.12 25.14 0.0M
2023-04-10 25.08 25.08 25.08 25.08 0.0M
2023-03-28 24.67 24.67 24.67 24.67 0.0M
2023-03-27 24.67 24.67 24.67 24.67 0.0M
2023-03-22 24.68 24.68 24.68 24.68 0.0M
2023-03-20 24.53 24.53 24.48 24.51 0.0M
2023-03-15 24.60 24.60 24.58 24.58 0.0M
2023-03-10 24.63 24.63 24.63 24.63 0.0M
2023-03-09 24.79 24.79 24.69 24.69 0.0M
2023-03-03 24.92 24.92 24.92 24.92 0.0M
2023-03-02 24.73 24.73 24.73 24.73 0.0M
2023-02-28 24.78 24.78 24.78 24.78 0.0M
2023-02-27 24.80 24.80 24.80 24.80 0.0M
2023-02-23 24.78 24.79 24.78 24.79 0.0M
2023-02-16 24.97 24.98 24.87 24.87 0.0M
2023-02-15 25.01 25.05 25.01 25.02 0.0M
2023-02-07 25.42 25.42 25.42 25.42 0.0M
2023-02-06 25.38 25.38 25.38 25.38 0.0M
2023-02-02 25.73 25.73 25.73 25.73 0.0M
2023-02-01 25.47 25.47 25.47 25.47 0.0M
2023-01-31 25.34 25.34 25.34 25.34 0.0M
2023-01-30 25.26 25.26 25.26 25.26 0.0M
2023-01-27 25.38 25.38 25.38 25.38 0.0M
2023-01-25 25.36 25.36 25.36 25.36 0.0M
2023-01-23 25.31 25.35 25.28 25.35 0.0M
2023-01-18 25.65 25.65 25.65 25.65 0.0M
2023-01-11 25.47 25.47 25.47 25.47 0.0M