Invesco S&P 500® Equal Weight Consumer Discretionary ETF

RSPD
🏛️ 멕시코 →
1,053.32
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 1,095.25 1,095.25 1,095.25 1,095.25 0.0M
2024-12-30 1,096.31 1,096.31 1,096.31 1,096.31 0.0M
2024-12-27 1,099.84 1,099.84 1,099.84 1,099.84 0.0M
2024-12-26 1,095.87 1,095.87 1,095.87 1,095.87 0.0M
2024-12-24 1,087.89 1,087.89 1,087.89 1,087.89 0.0M
2024-12-23 1,087.40 1,087.40 1,087.40 1,087.40 0.0M
2024-12-20 1,086.60 1,086.60 1,086.60 1,086.60 0.0M
2024-12-19 1,068.60 1,068.60 1,068.60 1,068.60 0.0M
2024-12-18 1,113.20 1,113.20 1,113.20 1,113.20 0.0M
2024-12-17 1,111.99 1,111.99 1,111.99 1,111.99 0.0M
2024-12-16 1,117.28 1,117.28 1,117.28 1,117.28 0.0M
2024-12-13 1,131.84 1,131.84 1,131.84 1,131.84 0.0M
2024-12-11 1,130.17 1,130.17 1,130.17 1,130.17 0.0M
2024-12-10 1,128.06 1,128.06 1,128.06 1,128.06 0.0M
2024-12-09 1,135.13 1,135.13 1,135.13 1,135.13 0.0M
2024-12-06 1,124.33 1,124.33 1,124.33 1,124.33 0.0M
2024-12-05 1,131.39 1,131.39 1,131.39 1,131.39 0.0M
2024-12-04 1,127.94 1,127.94 1,127.94 1,127.94 0.0M
2024-12-03 1,140.31 1,140.31 1,140.31 1,140.31 0.0M
2024-12-02 1,126.46 1,126.46 1,126.46 1,126.46 0.0M
2024-11-29 1,123.36 1,123.36 1,123.36 1,123.36 0.0M
2024-11-28 1,135.71 1,135.71 1,135.71 1,135.71 0.0M
2024-11-27 1,141.38 1,141.38 1,141.38 1,141.38 0.0M
2024-11-26 1,127.83 1,127.83 1,127.83 1,127.83 0.0M
2024-11-25 1,111.64 1,111.64 1,111.64 1,111.64 0.0M
2024-11-22 1,089.18 1,089.18 1,089.18 1,089.18 0.0M
2024-11-21 1,073.56 1,073.56 1,073.56 1,073.56 0.0M
2024-11-20 1,066.97 1,066.97 1,066.97 1,066.97 0.0M
2024-11-19 1,085.29 1,085.29 1,085.29 1,085.29 0.0M
2024-11-15 1,101.96 1,101.96 1,101.96 1,101.96 0.0M
2024-11-14 1,108.00 1,108.00 1,108.00 1,108.00 0.0M
2024-11-13 1,104.57 1,104.57 1,104.57 1,104.57 0.0M
2024-11-12 1,106.97 1,106.97 1,106.97 1,106.97 0.0M
2024-11-11 1,080.35 1,080.35 1,080.35 1,080.35 0.0M
2024-11-08 1,061.58 1,061.58 1,061.58 1,061.58 0.0M
2024-11-07 1,077.41 1,077.41 1,077.41 1,077.41 0.0M
2024-11-06 1,055.23 1,055.23 1,055.23 1,055.23 0.0M
2024-11-05 1,032.69 1,032.69 1,032.69 1,032.69 0.0M
2024-11-04 1,029.74 1,029.74 1,029.74 1,029.74 0.0M
2024-11-01 1,024.54 1,024.54 1,024.54 1,024.54 0.0M
2024-10-31 1,046.80 1,046.80 1,046.80 1,046.80 0.0M
2024-10-30 1,041.28 1,041.28 1,041.28 1,041.28 0.0M
2024-10-29 1,047.44 1,047.44 1,047.44 1,047.44 0.0M
2024-10-28 1,033.78 1,033.78 1,033.78 1,033.78 0.0M
2024-10-25 1,029.22 1,029.22 1,029.22 1,029.22 0.0M
2024-10-24 1,027.59 1,027.59 1,027.59 1,027.59 0.0M
2024-10-23 1,036.71 1,036.71 1,036.71 1,036.71 0.0M
2024-10-22 1,053.19 1,053.19 1,053.19 1,053.19 0.0M
2024-10-21 1,054.69 1,054.69 1,054.69 1,054.69 0.0M
2024-10-18 1,054.96 1,054.96 1,054.96 1,054.96 0.0M
2024-10-17 1,055.10 1,055.10 1,055.10 1,055.10 0.0M
2024-10-16 1,032.60 1,032.60 1,032.60 1,032.60 0.0M
2024-10-15 1,017.75 1,017.75 1,017.75 1,017.75 0.0M
2024-10-14 1,014.17 1,014.17 1,014.17 1,014.17 0.0M
2024-10-11 1,012.05 1,012.05 1,012.05 1,012.05 0.0M
2024-10-10 1,013.40 1,013.40 1,013.40 1,013.40 0.0M
2024-10-09 999.21 999.21 999.21 999.21 0.0M
2024-10-08 995.56 995.56 995.56 995.56 0.0M
2024-10-07 996.75 996.75 996.75 996.75 0.0M
2024-10-04 999.48 999.48 999.48 999.48 0.0M
2024-10-03 1,002.58 1,002.58 1,002.58 1,002.58 0.0M
2024-10-02 1,023.65 1,023.65 1,023.65 1,023.65 0.0M
2024-09-30 1,031.28 1,031.28 1,031.28 1,031.28 0.0M
2024-09-27 1,020.71 1,020.71 1,020.71 1,020.71 0.0M
2024-09-26 1,000.11 1,000.11 1,000.11 1,000.11 0.0M
2024-09-25 996.65 996.65 996.65 996.65 0.0M
2024-09-24 989.97 989.97 989.97 989.97 0.0M
2024-09-23 983.15 983.15 983.15 983.15 0.0M
2024-09-20 982.76 982.76 982.76 982.76 0.0M
2024-09-19 971.15 971.15 971.15 971.15 0.0M
2024-09-18 970.86 970.86 970.86 970.86 0.0M
2024-09-17 959.34 959.34 959.34 959.34 0.0M
2024-09-13 962.00 962.00 962.00 962.00 0.0M
2024-09-12 962.39 962.39 962.39 962.39 0.0M
2024-09-11 968.41 968.41 968.41 968.41 0.0M
2024-09-10 965.16 965.16 965.16 965.16 0.0M
2024-09-09 964.03 964.03 964.03 964.03 0.0M
2024-09-06 973.54 973.54 973.54 973.54 0.0M
2024-09-05 967.69 967.69 967.69 967.69 0.0M
2024-09-04 967.48 967.48 967.48 967.48 0.0M
2024-09-03 979.27 979.27 979.27 979.27 0.0M
2024-09-02 972.12 972.12 972.12 972.12 0.0M
2024-08-30 976.57 976.57 976.57 976.57 0.0M
2024-08-29 963.72 963.72 963.72 963.72 0.0M
2024-08-28 974.61 974.61 974.61 974.61 0.0M
2024-08-27 958.05 958.05 958.05 958.05 0.0M
2024-08-26 946.48 946.48 946.48 946.48 0.0M
2024-08-23 943.79 943.79 943.79 943.79 0.0M
2024-08-22 941.88 941.88 941.88 941.88 0.0M
2024-08-21 911.92 911.92 911.92 911.92 0.0M
2024-08-20 905.98 905.98 905.98 905.98 0.0M
2024-08-19 891.10 891.10 891.10 891.10 0.0M
2024-08-16 889.85 889.85 889.85 889.85 0.0M
2024-08-15 876.80 876.80 876.80 876.80 0.0M
2024-08-14 890.60 890.60 890.60 890.60 0.0M
2024-08-13 875.09 875.09 875.09 875.09 0.0M
2024-08-12 871.96 871.96 871.96 871.96 0.0M
2024-08-09 881.96 881.96 881.96 881.96 0.0M
2024-08-08 866.58 866.58 866.58 866.58 0.0M
2024-08-07 888.79 888.79 888.79 888.79 0.0M
2024-08-06 878.39 878.39 878.39 878.39 0.0M
2024-08-05 886.51 886.51 886.51 886.51 0.0M
2024-08-02 893.96 893.96 893.96 893.96 0.0M
2024-08-01 910.14 910.14 910.14 910.14 0.0M
2024-07-30 907.38 907.38 907.38 907.38 0.0M
2024-07-29 886.40 886.40 886.40 886.40 0.0M
2024-07-26 865.93 865.93 865.93 865.93 0.0M
2024-07-25 873.63 873.63 873.63 873.63 0.0M
2024-07-24 883.22 883.22 883.22 883.22 0.0M
2024-07-23 878.70 878.70 878.70 878.70 0.0M
2024-07-22 878.25 878.25 878.25 878.25 0.0M
2024-07-19 877.90 877.90 877.90 877.90 0.0M
2024-07-18 881.16 881.16 881.16 881.16 0.0M
2024-07-17 889.10 889.10 889.10 889.10 0.0M
2024-07-15 867.15 867.15 867.15 867.15 0.0M
2024-07-12 862.45 862.45 862.45 862.45 0.0M
2024-07-11 848.12 848.12 848.12 848.12 0.0M
2024-07-10 847.08 847.08 847.08 847.08 0.0M
2024-07-09 852.75 852.75 852.75 852.75 0.0M
2024-07-08 853.13 853.13 853.13 853.13 0.0M
2024-07-05 854.12 854.12 854.12 854.12 0.0M
2024-07-04 856.00 856.00 856.00 856.00 0.0M
2024-07-03 862.06 862.06 862.06 862.06 0.0M
2024-07-02 867.44 867.44 867.44 867.44 0.0M
2024-07-01 876.62 876.62 876.62 876.62 0.0M
2024-06-28 882.85 882.85 882.85 882.85 0.0M
2024-06-27 875.18 875.18 875.18 875.18 0.0M
2024-06-26 872.04 872.04 872.04 872.04 0.0M
2024-06-25 872.99 872.99 872.99 872.99 0.0M
2024-06-24 883.42 883.42 883.42 883.42 0.0M
2024-06-21 889.40 889.40 889.40 889.40 0.0M
2024-06-20 888.54 888.54 888.54 888.54 0.0M
2024-06-19 888.05 888.05 888.05 888.05 0.0M
2024-06-17 879.94 879.94 879.94 879.94 0.0M
2024-06-14 895.41 895.41 895.41 895.41 0.0M
2024-06-13 909.67 909.67 909.67 909.67 0.0M
2024-06-12 885.95 885.95 885.95 885.95 0.0M
2024-06-11 888.91 888.91 888.91 888.91 0.0M
2024-06-10 879.14 879.14 879.14 879.14 0.0M
2024-06-07 848.10 848.10 848.10 848.10 0.0M
2024-06-06 849.87 849.87 849.87 849.87 0.0M
2024-06-05 858.56 858.56 858.56 858.56 0.0M
2024-06-04 852.95 852.95 852.95 852.95 0.0M
2024-06-03 821.27 821.27 821.27 821.27 0.0M
2024-05-31 804.03 804.03 804.03 804.03 0.0M
2024-05-30 795.29 795.29 795.29 795.29 0.0M
2024-05-29 794.08 794.08 794.08 794.08 0.0M
2024-05-28 791.53 791.53 791.53 791.53 0.0M
2024-05-27 793.69 793.69 793.69 793.69 0.0M
2024-05-24 781.97 781.97 781.97 781.97 0.0M
2024-05-23 789.92 789.92 789.92 789.92 0.0M
2024-05-22 800.45 800.45 800.45 800.45 0.0M
2024-05-21 799.51 799.51 799.51 799.51 0.0M
2024-05-20 802.66 802.66 802.66 802.66 0.0M
2024-05-17 804.09 804.09 804.09 804.09 0.0M
2024-05-16 807.39 807.39 807.39 807.39 0.0M
2024-05-15 811.30 811.30 811.30 811.30 0.0M
2024-05-14 806.91 806.91 806.91 806.91 0.0M
2024-05-13 804.74 804.74 804.74 804.74 0.0M
2024-05-10 811.93 811.93 811.93 811.93 0.0M
2024-05-09 805.87 805.87 805.87 805.87 0.0M
2024-05-08 807.88 807.88 807.88 807.88 0.0M
2024-05-07 809.97 809.97 809.97 809.97 0.0M
2024-05-06 807.87 807.87 807.87 807.87 0.0M
2024-05-03 799.37 799.37 799.37 799.37 0.0M
2024-04-30 824.15 824.15 824.15 824.15 0.0M
2024-04-29 822.93 822.93 822.93 822.93 0.0M
2024-04-26 821.26 821.26 821.26 821.26 0.0M
2024-04-25 819.56 819.56 819.56 819.56 0.0M
2024-04-24 809.69 809.69 809.69 809.69 0.0M
2024-04-23 805.36 805.36 805.36 805.36 0.0M
2024-04-22 803.46 803.46 803.46 803.46 0.0M
2024-04-19 799.59 799.59 799.59 799.59 0.0M
2024-04-18 793.83 793.83 793.83 793.83 0.0M
2024-04-17 798.65 798.65 798.65 798.65 0.0M
2024-04-16 786.80 786.80 786.80 786.80 0.0M
2024-04-15 794.63 794.63 794.63 794.63 0.0M
2024-04-12 800.04 800.04 800.04 800.04 0.0M
2024-04-11 800.18 800.18 800.18 800.18 0.0M
2024-04-10 813.27 813.27 813.27 813.27 0.0M
2024-04-09 807.47 807.47 807.47 807.47 0.0M
2024-04-08 810.12 810.12 810.12 810.12 0.0M
2024-04-05 806.54 806.54 806.54 806.54 0.0M
2024-04-04 821.12 821.12 821.12 821.12 0.0M
2024-04-03 825.38 825.38 825.38 825.38 0.0M
2024-04-02 845.55 845.55 845.55 845.55 0.0M
2024-04-01 841.99 841.99 841.99 841.99 0.0M
2024-03-27 835.73 835.73 835.73 835.73 0.0M
2024-03-26 835.49 835.49 835.49 835.49 0.0M
2024-03-25 841.69 841.69 841.69 841.69 0.0M
2024-03-22 852.01 852.01 852.01 852.01 0.0M
2024-03-21 843.82 843.82 843.82 843.82 0.0M
2024-03-20 835.87 835.87 835.87 835.87 0.0M
2024-03-19 821.81 821.81 821.81 821.81 0.0M
2024-03-15 824.25 824.25 824.25 824.25 0.0M
2024-03-14 836.64 836.64 836.64 836.64 0.0M
2024-03-13 838.50 838.50 838.50 838.50 0.0M
2024-03-12 832.85 832.85 832.85 832.85 0.0M
2024-03-11 831.86 831.86 831.86 831.86 0.0M
2024-03-08 834.40 834.40 834.40 834.40 0.0M
2024-03-07 831.15 831.15 831.15 831.15 0.0M
2024-03-06 832.41 832.41 832.41 832.41 0.0M
2024-03-05 837.08 837.08 837.08 837.08 0.0M
2024-03-04 842.91 842.91 842.91 842.91 0.0M
2024-03-01 846.17 846.17 846.17 846.17 0.0M
2024-02-29 842.16 842.16 842.16 842.16 0.0M
2024-02-28 836.48 836.48 836.48 836.48 0.0M
2024-02-27 830.01 830.01 830.01 830.01 0.0M
2024-02-26 833.86 833.86 833.86 833.86 0.0M
2024-02-23 830.71 830.71 830.71 830.71 0.0M
2024-02-22 818.21 818.21 818.21 818.21 0.0M
2024-02-21 813.08 813.08 813.08 813.08 0.0M
2024-02-20 816.01 816.01 816.01 816.01 0.0M
2024-02-19 816.50 816.50 816.50 816.50 0.0M
2024-02-16 823.36 823.36 823.36 823.36 0.0M
2024-02-15 817.88 817.88 817.88 817.88 0.0M
2024-02-14 815.02 815.02 815.02 815.02 0.0M
2024-02-13 827.97 827.97 827.97 827.97 0.0M
2024-02-12 817.37 817.37 817.37 817.37 0.0M
2024-02-09 821.77 821.77 821.77 821.77 0.0M
2024-02-08 810.07 810.07 810.07 810.07 0.0M
2024-02-07 804.77 804.77 804.77 804.77 0.0M
2024-02-06 812.83 812.83 812.83 812.83 0.0M
2024-02-02 812.81 812.81 812.81 812.81 0.0M
2024-02-01 796.89 796.89 796.89 796.89 0.0M
2024-01-31 811.18 811.18 811.18 811.18 0.0M
2024-01-30 814.10 814.10 814.10 814.10 0.0M
2024-01-29 801.29 801.29 801.29 801.29 0.0M
2024-01-26 802.23 802.23 802.23 802.23 0.0M
2024-01-25 790.21 790.21 790.21 790.21 0.0M
2024-01-24 803.74 803.74 803.74 803.74 0.0M
2024-01-23 798.64 798.64 798.64 798.64 0.0M
2024-01-22 797.52 797.52 797.52 797.52 0.0M
2024-01-19 793.76 793.76 793.76 793.76 0.0M
2024-01-18 790.07 790.07 790.07 790.07 0.0M
2024-01-17 789.87 789.87 789.87 789.87 0.0M
2024-01-16 778.17 778.17 778.17 778.17 0.0M
2024-01-15 776.31 776.31 776.31 776.31 0.0M
2024-01-12 793.42 793.42 793.42 793.42 0.0M
2024-01-11 795.53 795.53 795.53 795.53 0.0M
2024-01-10 789.16 789.16 789.16 789.16 0.0M
2024-01-09 789.72 789.72 789.72 789.72 0.0M
2024-01-08 782.75 782.75 782.75 782.75 0.0M
2024-01-05 783.77 783.77 783.77 783.77 0.0M
2024-01-04 785.80 785.80 785.80 785.80 0.0M
2024-01-03 804.31 804.31 804.31 804.31 0.0M
2024-01-02 804.50 804.50 804.50 804.50 0.0M