Invesco S

EQWL
🏛️ 미국 →
114.40
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
2025-09-26 114.06 114.60 113.84 114.40 0.1M
2025-09-25 113.93 113.95 113.14 113.66 0.1M
2025-09-24 114.28 114.49 113.94 114.03 0.0M
2025-09-23 114.33 114.82 113.95 114.25 0.1M
2025-09-22 113.87 114.34 113.62 114.22 0.1M
2025-09-19 114.82 114.84 114.24 114.70 0.1M
2025-09-18 114.44 114.79 113.99 114.38 0.0M
2025-09-17 113.64 114.36 113.62 114.02 0.0M
2025-09-16 113.73 113.75 113.25 113.48 0.1M
2025-09-15 113.81 113.84 113.29 113.56 0.0M
2025-09-12 113.83 113.88 113.37 113.45 0.1M
2025-09-11 113.18 114.12 113.18 114.03 0.1M
2025-09-10 113.31 113.44 112.82 113.09 0.1M
2025-09-09 112.33 112.86 112.05 112.59 0.1M
2025-09-08 112.41 112.41 111.83 112.40 0.1M
2025-09-05 113.05 113.23 112.04 112.49 0.2M
2025-09-04 112.19 112.81 111.80 112.77 0.0M
2025-09-03 112.45 112.53 111.59 112.17 0.1M
2025-09-02 112.14 112.50 111.76 112.50 0.1M
2025-08-29 113.17 113.40 112.73 113.08 0.0M
2025-08-28 113.36 113.36 112.75 113.28 0.1M
2025-08-27 112.85 113.24 112.85 113.12 0.0M
2025-08-26 112.50 113.02 112.34 112.81 0.0M
2025-08-25 113.25 113.25 112.52 112.53 0.1M
2025-08-22 112.18 113.58 112.18 113.38 0.0M
2025-08-21 111.92 111.97 111.53 111.79 0.1M
2025-08-20 112.23 112.40 111.63 112.23 0.1M
2025-08-19 112.26 112.76 111.91 112.46 0.1M
2025-08-18 112.18 112.39 112.10 112.26 0.1M
2025-08-15 112.56 112.95 112.01 112.26 0.1M
2025-08-14 111.74 112.21 111.29 112.17 0.1M
2025-08-13 111.92 112.27 111.65 112.25 0.1M
2025-08-12 110.64 111.53 110.64 111.27 0.1M
2025-08-11 110.56 110.81 110.00 110.25 0.1M
2025-08-08 109.91 110.57 109.91 110.45 0.1M
2025-08-07 110.38 110.38 109.15 109.65 0.1M
2025-08-06 109.73 110.07 109.37 109.98 0.1M
2025-08-05 109.86 110.07 109.39 109.71 0.0M
2025-08-04 108.83 109.65 108.83 109.65 0.0M
2025-08-01 109.00 109.00 108.00 108.47 0.1M
2025-07-31 110.77 111.15 109.51 109.79 0.1M
2025-07-30 111.59 111.60 110.50 110.96 0.2M
2025-07-29 111.89 111.91 111.23 111.39 0.1M
2025-07-28 112.25 112.25 111.70 111.94 0.0M
2025-07-25 111.91 112.22 111.62 112.20 0.2M
2025-07-24 112.32 112.50 111.94 111.98 0.1M
2025-07-23 111.88 112.46 111.63 112.27 0.1M
2025-07-22 110.53 111.38 110.53 111.30 0.1M
2025-07-21 111.02 111.42 110.80 110.88 0.0M
2025-07-18 111.38 111.38 110.48 110.75 0.0M
2025-07-17 110.25 111.10 110.25 111.06 0.1M
2025-07-16 110.21 110.53 109.32 110.44 0.0M
2025-07-15 111.12 111.12 109.88 109.88 0.1M
2025-07-14 110.60 111.12 110.34 111.11 0.0M
2025-07-11 111.10 111.10 110.54 110.73 0.0M
2025-07-10 111.14 111.82 110.84 111.55 0.1M
2025-07-09 111.35 111.35 110.59 110.99 0.1M
2025-07-08 110.99 111.23 110.84 110.96 0.1M
2025-07-07 111.48 111.65 110.45 110.99 0.1M
2025-07-03 111.50 111.99 111.43 111.81 0.0M
2025-07-02 110.98 111.18 110.54 111.18 0.1M
2025-07-01 109.79 111.09 109.79 110.93 0.1M
2025-06-30 109.88 110.06 109.47 109.97 0.0M
2025-06-27 109.21 109.80 108.90 109.50 0.1M
2025-06-26 108.33 108.96 108.20 108.96 0.1M
2025-06-25 108.37 108.37 107.75 107.99 0.1M
2025-06-24 107.80 108.53 107.80 108.37 0.1M
2025-06-23 106.46 107.30 105.99 107.25 0.0M
2025-06-20 107.22 107.28 106.58 106.84 0.0M
2025-06-18 107.04 107.34 106.67 106.76 0.0M
2025-06-17 107.50 107.60 106.61 106.79 0.0M
2025-06-16 107.71 108.39 107.69 107.91 0.0M
2025-06-13 107.24 107.90 106.88 106.94 0.1M
2025-06-12 107.82 108.33 107.61 108.33 0.1M
2025-06-11 108.32 108.44 107.73 107.95 0.0M
2025-06-10 107.54 108.23 107.36 108.22 0.1M
2025-06-09 107.07 107.76 106.95 107.37 0.0M
2025-06-06 107.00 107.43 106.83 107.22 0.0M
2025-06-05 106.87 106.93 105.75 106.12 0.1M
2025-06-04 106.99 107.00 106.56 106.56 0.0M
2025-06-03 106.05 106.82 105.94 106.76 0.1M
2025-06-02 105.54 106.12 104.96 106.12 0.2M
2025-05-30 105.31 106.05 104.98 106.05 0.1M
2025-05-29 105.72 105.74 104.96 105.46 0.1M
2025-05-28 105.96 106.02 105.11 105.27 0.1M
2025-05-27 105.12 105.87 104.99 105.87 0.1M
2025-05-23 103.38 104.31 103.38 104.05 0.2M
2025-05-22 104.24 104.90 104.00 104.28 0.0M
2025-05-21 105.84 106.08 104.43 104.56 0.0M
2025-05-20 106.25 106.69 105.93 106.50 0.0M
2025-05-19 105.75 106.76 105.75 106.66 0.1M
2025-05-16 105.80 106.59 105.67 106.59 0.1M
2025-05-15 104.54 105.75 104.52 105.75 0.1M
2025-05-14 105.18 105.18 104.35 104.54 0.3M
2025-05-13 104.86 105.37 104.56 105.00 0.1M
2025-05-12 104.73 105.25 104.18 105.06 0.2M
2025-05-09 102.73 102.73 102.06 102.09 0.1M
2025-05-08 102.34 103.37 101.97 102.50 0.1M
2025-05-07 101.48 102.03 101.07 101.74 0.1M
2025-05-06 101.14 101.63 100.80 101.05 0.0M
2025-05-05 101.70 102.53 101.63 102.03 0.1M
2025-05-02 101.93 102.65 101.81 102.22 0.1M
2025-05-01 101.28 101.61 100.61 100.77 0.4M
2025-04-30 99.92 101.63 98.72 101.63 0.1M
2025-04-29 99.61 100.87 99.61 100.76 0.1M
2025-04-28 100.10 100.52 99.15 100.09 0.1M
2025-04-25 99.61 99.90 98.72 99.88 0.1M
2025-04-24 98.02 99.78 97.65 99.73 0.1M
2025-04-23 98.83 99.76 97.58 98.07 0.1M
2025-04-22 95.77 97.12 95.48 96.85 0.1M
2025-04-21 95.96 95.96 93.70 94.58 0.1M
2025-04-17 96.11 97.32 96.11 96.36 0.1M
2025-04-16 97.09 97.55 95.23 95.96 0.1M
2025-04-15 97.92 98.54 97.57 97.65 0.1M
2025-04-14 98.11 98.48 96.94 97.86 0.1M
2025-04-11 95.28 97.07 94.48 96.55 0.1M
2025-04-10 97.11 97.11 93.13 95.35 0.1M
2025-04-09 90.40 99.07 90.21 98.75 0.1M
2025-04-08 95.61 95.95 90.08 91.62 0.2M
2025-04-07 90.29 96.52 89.16 92.93 0.2M
2025-04-04 97.24 97.34 93.09 93.35 0.2M
2025-04-03 100.77 101.24 99.10 99.23 0.1M
2025-04-02 102.13 103.69 102.13 103.49 0.1M
2025-04-01 102.71 103.22 101.90 102.93 0.0M
2025-03-31 101.29 103.15 101.03 103.09 0.1M
2025-03-28 103.66 103.66 101.91 102.17 0.1M
2025-03-27 103.89 104.42 103.50 103.83 0.1M
2025-03-26 104.71 105.04 103.80 104.16 0.0M
2025-03-25 104.76 104.79 104.15 104.59 0.1M
2025-03-24 104.08 104.83 103.87 104.59 0.1M
2025-03-21 103.13 103.73 102.70 103.71 0.0M
2025-03-20 103.61 104.43 103.45 103.93 0.0M
2025-03-19 103.72 104.51 103.40 104.18 0.1M
2025-03-18 103.97 103.97 103.14 103.50 0.1M
2025-03-17 102.95 104.36 102.95 104.09 0.1M
2025-03-14 101.95 102.97 101.93 102.95 0.1M
2025-03-13 102.29 102.59 101.11 101.43 0.1M
2025-03-12 102.87 102.91 101.43 102.19 0.1M
2025-03-11 103.51 103.57 101.78 102.47 0.1M
2025-03-10 104.52 105.06 103.05 104.06 0.2M
2025-03-07 104.38 105.77 104.11 105.77 0.1M
2025-03-06 104.91 105.44 104.17 104.85 0.1M
2025-03-05 104.79 106.08 104.44 105.86 0.1M
2025-03-04 106.38 106.38 104.42 104.75 0.2M
2025-03-03 108.00 108.44 106.26 106.94 0.1M
2025-02-28 106.57 107.87 106.00 107.86 0.1M
2025-02-27 106.89 107.44 106.13 106.26 0.1M
2025-02-26 107.40 107.51 106.35 106.71 0.1M
2025-02-25 107.23 107.50 106.51 107.10 0.1M
2025-02-24 107.15 107.51 106.77 107.11 0.2M
2025-02-21 108.05 108.05 106.69 106.88 0.0M
2025-02-20 108.10 108.11 107.30 108.06 0.1M
2025-02-19 107.69 108.28 107.56 108.28 0.1M
2025-02-18 107.48 107.92 107.27 107.92 0.1M
2025-02-14 107.65 107.81 107.19 107.32 0.0M
2025-02-13 107.06 107.54 106.88 107.48 0.0M
2025-02-12 106.00 107.21 105.99 106.77 0.1M
2025-02-11 105.87 106.78 105.87 106.61 0.1M
2025-02-10 106.26 106.26 105.65 106.22 0.1M
2025-02-07 106.74 106.74 105.56 105.77 0.1M
2025-02-06 106.82 106.82 106.04 106.55 0.1M
2025-02-05 106.15 106.51 105.66 106.49 0.1M
2025-02-04 105.69 106.09 105.59 105.98 0.1M
2025-02-03 104.82 106.25 104.69 105.89 0.1M
2025-01-31 107.19 107.46 106.28 106.41 0.1M
2025-01-30 106.76 107.34 106.50 107.09 0.1M
2025-01-29 106.61 106.90 106.09 106.30 0.0M
2025-01-28 107.13 107.13 106.47 106.53 0.1M
2025-01-27 105.68 107.20 105.68 107.12 0.1M
2025-01-24 106.45 106.68 106.25 106.43 0.1M
2025-01-23 105.69 106.53 105.66 106.53 0.0M
2025-01-22 105.91 105.91 105.39 105.44 0.1M
2025-01-21 105.01 105.67 104.99 105.67 0.1M
2025-01-17 104.38 104.60 103.89 104.44 0.1M
2025-01-16 103.18 103.63 102.92 103.53 0.1M
2025-01-15 103.13 103.41 102.86 103.21 0.0M
2025-01-14 101.84 101.89 101.07 101.89 0.1M
2025-01-13 100.32 101.38 100.32 101.38 0.0M
2025-01-10 101.45 101.61 100.39 100.56 0.1M
2025-01-08 102.02 102.22 101.45 102.22 0.0M
2025-01-07 102.96 103.08 101.91 102.18 0.0M
2025-01-06 103.18 103.47 102.36 102.51 0.0M
2025-01-03 102.42 102.87 101.93 102.70 0.1M
2025-01-02 102.82 102.98 101.45 101.96 0.0M