Invesco S&P 500® Equal Weight Technology ETF

RSPT
🏛️ 멕시코 →
810.69
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
2024-12-31 770.37 770.37 770.37 770.37 0.0M
2024-12-30 773.84 773.84 773.84 773.84 0.0M
2024-12-27 778.19 778.19 778.19 778.19 0.0M
2024-12-26 778.42 778.42 778.42 778.42 0.0M
2024-12-24 772.86 772.86 772.86 772.86 0.0M
2024-12-23 763.33 763.33 763.33 763.33 0.0M
2024-12-20 763.65 763.65 763.65 763.65 0.0M
2024-12-19 755.84 755.84 755.84 755.84 0.0M
2024-12-18 784.94 784.94 784.94 784.94 0.0M
2024-12-17 788.87 788.87 788.87 788.87 0.0M
2024-12-16 783.52 783.52 783.52 783.52 0.0M
2024-12-13 787.83 787.83 787.83 787.83 0.0M
2024-12-11 782.60 782.60 782.60 782.60 0.0M
2024-12-10 779.49 779.49 779.49 779.49 0.0M
2024-12-09 797.57 797.57 797.57 797.57 0.0M
2024-12-06 790.48 790.48 790.48 790.48 0.0M
2024-12-05 802.19 802.19 802.19 802.19 0.0M
2024-12-04 794.03 794.03 794.03 794.03 0.0M
2024-12-03 799.65 799.65 799.65 799.65 0.0M
2024-12-02 786.63 786.63 786.63 786.63 0.0M
2024-11-29 785.05 785.05 785.05 785.05 0.0M
2024-11-28 793.68 793.68 793.68 793.68 0.0M
2024-11-27 808.02 808.02 808.02 808.02 0.0M
2024-11-26 793.30 793.30 793.30 793.30 0.0M
2024-11-25 791.83 791.83 791.83 791.83 0.0M
2024-11-22 781.48 781.48 781.48 781.48 0.0M
2024-11-21 783.00 783.00 783.00 779.80 0.0M
2024-11-20 756.93 756.93 756.93 756.93 0.0M
2024-11-19 759.48 759.48 759.48 759.48 0.0M
2024-11-15 779.59 779.59 779.59 779.59 0.0M
2024-11-14 777.00 777.00 776.00 774.00 0.0M
2024-11-13 794.18 794.18 794.18 794.18 0.0M
2024-11-12 795.31 795.31 795.31 795.31 0.0M
2024-11-11 783.58 783.58 783.58 783.58 0.0M
2024-11-08 786.00 786.00 786.00 786.00 0.0M
2024-11-07 780.28 780.28 780.28 780.28 0.0M
2024-11-06 754.63 754.63 754.63 754.63 0.0M
2024-11-05 736.35 736.35 736.35 736.35 0.0M
2024-11-04 738.54 738.54 738.54 738.54 0.0M
2024-11-01 729.58 729.58 729.58 729.58 0.0M
2024-10-31 732.00 732.00 730.00 730.00 0.0M
2024-10-30 764.39 764.39 764.39 764.39 0.0M
2024-10-29 765.00 767.00 765.00 766.00 0.0M
2024-10-28 748.78 748.78 748.78 748.78 0.0M
2024-10-25 741.56 741.56 741.56 741.56 0.0M
2024-10-24 740.00 740.00 740.00 740.00 0.0M
2024-10-23 749.78 749.78 749.78 749.78 0.0M
2024-10-22 757.28 757.28 757.28 757.28 0.0M
2024-10-21 754.43 754.43 754.43 754.43 0.0M
2024-10-18 750.00 750.00 750.00 750.00 0.0M
2024-10-17 763.00 763.00 759.00 759.00 0.0M
2024-10-16 744.78 744.78 744.78 744.78 0.0M
2024-10-15 750.28 750.28 750.28 750.28 0.0M
2024-10-14 745.09 745.09 745.09 745.09 0.0M
2024-10-11 743.58 743.58 743.58 743.58 0.0M
2024-10-10 742.72 742.72 742.72 742.72 0.1M
2024-10-09 743.10 743.10 743.10 746.33 0.0M
2024-10-08 722.69 722.69 722.69 722.69 0.0M
2024-10-07 721.44 721.44 721.44 721.44 0.0M
2024-10-04 724.20 724.20 724.20 724.20 0.0M
2024-10-03 721.83 721.83 721.83 721.83 0.0M
2024-10-02 740.58 740.58 740.58 740.58 0.0M
2024-09-30 743.12 743.12 743.12 743.12 0.0M
2024-09-27 746.69 746.69 746.69 746.69 0.0M
2024-09-26 730.20 730.20 730.20 730.20 0.0M
2024-09-25 722.95 722.95 722.95 722.95 0.0M
2024-09-24 722.04 722.04 722.04 722.04 0.0M
2024-09-23 718.91 718.91 718.91 718.91 0.0M
2024-09-20 716.92 716.92 716.92 716.92 0.0M
2024-09-19 700.71 700.71 700.71 700.71 0.0M
2024-09-18 704.02 704.02 704.02 704.02 0.0M
2024-09-17 701.41 701.41 701.41 701.41 0.0M
2024-09-13 706.96 706.96 706.96 706.96 0.0M
2024-09-12 715.59 715.59 715.59 715.59 0.0M
2024-09-11 710.26 710.26 710.26 710.26 0.0M
2024-09-10 700.69 700.69 700.69 700.69 0.0M
2024-09-09 696.00 696.00 696.00 696.00 0.0M
2024-09-06 710.50 710.50 710.50 710.50 0.0M
2024-09-05 709.89 709.89 709.89 709.89 0.0M
2024-09-04 707.46 707.46 707.46 707.46 0.0M
2024-09-03 733.91 733.91 733.91 733.91 0.0M
2024-09-02 728.56 728.56 728.56 728.56 0.0M
2024-08-30 726.48 726.48 726.48 726.48 0.0M
2024-08-29 714.95 714.95 714.95 714.95 0.0M
2024-08-28 726.19 726.19 726.19 726.19 0.0M
2024-08-27 713.26 713.26 713.26 713.26 0.0M
2024-08-26 707.15 707.15 707.15 707.15 0.0M
2024-08-23 711.68 711.68 711.68 711.68 0.0M
2024-08-22 717.19 717.19 717.19 717.19 0.0M
2024-08-21 698.31 698.31 698.31 698.31 0.0M
2024-08-20 692.28 692.28 692.28 692.28 0.0M
2024-08-19 681.97 681.97 681.97 681.97 0.0M
2024-08-16 683.01 683.01 683.01 683.01 0.0M
2024-08-15 671.74 671.74 671.74 671.74 0.0M
2024-08-14 678.92 678.92 678.92 678.92 0.0M
2024-08-13 663.84 663.84 663.84 663.84 0.0M
2024-08-12 656.27 656.27 656.27 656.27 0.0M
2024-08-09 661.47 661.47 661.47 661.47 0.0M
2024-08-08 644.56 644.56 644.56 644.56 0.0M
2024-08-07 655.48 655.48 655.48 655.48 0.0M
2024-08-06 650.55 650.55 650.55 650.55 0.0M
2024-08-05 682.00 682.00 651.29 651.29 0.1M
2024-08-02 663.69 663.69 663.69 663.69 0.0M
2024-08-01 682.70 682.70 682.70 682.70 0.0M
2024-07-30 677.22 677.22 677.22 677.22 0.0M
2024-07-29 669.83 669.83 669.83 669.83 0.0M
2024-07-26 657.45 657.45 657.45 657.45 0.0M
2024-07-25 660.08 660.08 660.08 660.08 0.0M
2024-07-24 668.75 668.75 668.75 668.75 0.0M
2024-07-23 666.28 666.28 666.28 666.28 0.0M
2024-07-22 656.89 656.89 656.89 656.89 0.0M
2024-07-19 662.85 662.85 662.85 662.85 0.0M
2024-07-18 662.20 662.20 662.20 662.20 0.0M
2024-07-17 680.66 680.66 680.66 680.66 0.0M
2024-07-16 677.74 677.74 677.74 677.74 0.0M
2024-07-15 669.83 669.83 669.83 669.83 0.1M
2024-07-12 667.51 667.51 667.51 667.51 0.0M
2024-07-11 673.75 673.75 673.75 673.75 0.0M
2024-07-10 669.80 669.80 669.80 669.80 0.0M
2024-07-09 675.18 675.18 675.18 675.18 0.0M
2024-07-08 672.15 672.15 672.15 672.15 0.0M
2024-07-05 670.45 670.45 670.45 670.45 0.0M
2024-07-04 671.92 671.92 671.92 671.92 0.0M
2024-07-03 673.37 673.37 673.37 673.37 0.0M
2024-07-02 673.06 673.06 673.06 673.06 0.0M
2024-07-01 668.96 668.96 668.96 668.96 0.0M
2024-06-28 671.87 671.87 671.87 671.87 0.0M
2024-06-27 662.35 662.35 662.35 662.35 0.0M
2024-06-26 662.01 662.01 662.01 662.01 0.0M
2024-06-25 652.58 652.58 652.58 652.58 0.0M
2024-06-24 667.75 667.75 667.75 667.75 0.0M
2024-06-21 675.20 675.20 675.20 675.20 0.0M
2024-06-20 684.23 684.23 684.23 684.23 0.0M
2024-06-19 683.85 683.85 683.85 683.85 0.0M
2024-06-17 672.92 672.92 672.92 672.92 0.0M
2024-06-14 679.07 679.07 679.07 679.07 0.0M
2024-06-13 686.34 686.34 686.34 686.34 0.0M
2024-06-12 661.46 661.46 661.46 661.46 0.0M
2024-06-11 655.79 655.79 655.79 655.79 0.0M
2024-06-10 644.11 644.11 644.11 644.11 0.0M
2024-06-07 621.04 621.04 621.04 621.04 0.0M
2024-06-06 623.88 623.88 623.88 623.88 0.0M
2024-06-05 620.12 620.12 620.12 620.12 0.0M
2024-06-04 614.01 614.01 614.01 614.01 0.0M
2024-06-03 593.41 593.41 593.41 593.41 0.0M
2024-05-31 590.28 590.28 590.28 590.28 0.0M
2024-05-30 596.81 596.81 596.81 596.81 0.0M
2024-05-29 597.32 597.32 597.32 597.32 0.0M
2024-05-28 593.81 593.81 593.81 593.81 0.0M
2024-05-27 595.44 595.44 595.44 595.44 0.0M
2024-05-24 589.98 589.98 589.98 589.98 0.0M
2024-05-23 594.73 594.73 594.73 594.73 0.0M
2024-05-22 586.97 586.97 586.97 586.97 0.0M
2024-05-21 586.80 586.80 586.80 586.80 0.0M
2024-05-20 581.59 581.59 581.59 581.59 0.0M
2024-05-17 585.46 585.46 585.46 585.46 0.0M
2024-05-16 586.74 586.74 586.74 586.74 0.0M
2024-05-15 579.33 579.33 579.33 579.33 0.0M
2024-05-14 572.96 572.96 572.96 572.96 0.0M
2024-05-13 569.64 569.64 569.64 569.64 0.0M
2024-05-10 569.90 569.90 569.90 569.90 0.0M
2024-05-09 572.87 572.87 572.87 572.87 0.0M
2024-05-08 571.16 571.16 571.16 571.16 0.0M
2024-05-07 571.04 571.04 571.04 571.04 0.0M
2024-05-06 567.26 567.26 567.26 567.26 0.0M
2024-05-03 556.29 556.29 556.29 556.29 0.0M
2024-04-30 573.89 573.89 573.89 573.89 0.0M
2024-04-29 574.87 574.87 574.87 574.87 0.0M
2024-04-26 571.00 571.00 571.00 571.00 0.0M
2024-04-25 565.31 565.31 565.31 565.31 0.0M
2024-04-24 559.45 559.45 559.45 559.45 0.0M
2024-04-23 556.03 556.03 556.03 556.03 0.0M
2024-04-22 552.68 552.68 552.68 552.68 0.0M
2024-04-19 559.99 559.99 559.99 559.99 0.0M
2024-04-18 562.02 562.02 562.02 562.02 0.0M
2024-04-17 570.17 570.17 570.17 570.17 0.0M
2024-04-16 558.16 558.16 558.16 558.16 0.0M
2024-04-15 566.26 566.26 566.26 566.26 0.0M
2024-04-12 572.75 572.75 572.75 572.75 0.0M
2024-04-11 567.53 567.53 567.53 567.53 0.0M
2024-04-10 574.91 574.91 574.91 574.91 0.0M
2024-04-09 568.32 568.32 568.32 568.32 0.0M
2024-04-08 571.38 571.38 571.38 571.38 0.0M
2024-04-05 568.69 568.69 568.69 568.69 0.0M
2024-04-04 577.96 577.96 577.96 577.96 0.0M
2024-04-03 575.71 575.71 575.71 575.71 0.0M
2024-04-02 586.52 586.52 586.52 586.52 0.0M
2024-04-01 581.28 581.28 581.28 581.28 0.0M
2024-03-27 580.73 580.73 580.73 580.73 0.0M
2024-03-26 581.44 581.44 581.44 581.44 0.0M
2024-03-25 585.45 585.45 585.45 585.45 0.0M
2024-03-22 587.84 587.84 587.84 587.84 0.0M
2024-03-21 581.03 581.03 581.03 581.03 0.0M
2024-03-20 577.53 577.53 577.53 577.53 0.0M
2024-03-19 571.15 571.15 571.15 571.15 0.0M
2024-03-15 578.38 578.38 578.38 578.38 0.0M
2024-03-14 586.45 586.45 586.45 586.45 0.0M
2024-03-13 598.38 598.38 598.38 598.38 0.0M
2024-03-12 589.80 589.80 589.80 589.80 0.0M
2024-03-11 590.97 590.97 590.97 590.97 0.0M
2024-03-08 603.69 603.69 603.69 603.69 0.0M
2024-03-07 595.10 595.10 595.10 595.10 0.0M
2024-03-06 589.35 589.35 589.35 589.35 0.0M
2024-03-05 603.40 603.40 603.40 603.40 0.0M
2024-03-04 602.74 602.74 602.74 602.74 0.0M
2024-03-01 588.51 588.51 588.51 588.51 0.0M
2024-02-29 582.81 582.81 582.81 582.81 0.0M
2024-02-28 583.81 583.81 583.81 583.81 0.0M
2024-02-27 585.71 585.71 585.71 585.71 0.0M
2024-02-26 582.80 582.80 582.80 582.80 0.0M
2024-02-23 583.48 583.48 583.48 583.48 0.0M
2024-02-22 566.23 566.23 566.23 566.23 0.0M
2024-02-21 571.72 571.72 571.72 571.72 0.0M
2024-02-20 576.97 576.97 576.97 576.97 0.0M
2024-02-19 577.32 577.32 577.32 577.32 0.0M
2024-02-16 583.55 583.55 583.55 583.55 0.0M
2024-02-15 581.24 581.24 581.24 581.24 0.0M
2024-02-14 575.62 575.62 575.62 575.62 0.0M
2024-02-13 576.91 576.91 576.91 576.91 0.0M
2024-02-12 586.37 586.37 586.37 586.37 0.0M
2024-02-09 578.23 578.23 578.23 578.23 0.0M
2024-02-08 570.15 570.15 570.15 570.15 0.0M
2024-02-07 563.54 563.54 563.54 563.54 0.0M
2024-02-06 568.69 568.69 568.69 568.69 0.0M
2024-02-02 565.92 565.92 565.92 565.92 0.0M
2024-02-01 558.74 558.74 558.74 558.74 0.0M
2024-01-31 573.22 573.22 573.22 573.22 0.0M
2024-01-30 577.66 577.66 577.66 577.66 0.0M
2024-01-29 569.39 569.39 569.39 569.39 0.0M
2024-01-26 579.70 579.70 579.70 579.70 0.0M
2024-01-25 575.28 575.28 575.28 575.28 0.0M
2024-01-24 580.25 580.25 580.25 580.25 0.0M
2024-01-23 570.02 570.02 570.02 570.02 0.0M
2024-01-22 565.03 565.03 565.03 565.03 0.0M
2024-01-19 558.60 558.60 558.60 558.60 0.0M
2024-01-18 553.86 553.86 553.86 553.86 0.0M
2024-01-17 550.14 550.14 550.14 550.14 0.0M
2024-01-16 542.77 542.77 542.77 542.77 0.0M
2024-01-15 541.48 541.48 541.48 541.48 0.0M
2024-01-12 546.22 546.22 546.22 546.22 0.0M
2024-01-11 544.23 544.23 544.23 544.23 0.0M
2024-01-10 538.69 538.69 538.69 538.69 0.0M
2024-01-09 535.67 535.67 535.67 535.67 0.0M
2024-01-08 526.06 526.06 526.06 526.06 0.0M
2024-01-05 530.81 530.81 530.81 530.81 0.0M
2024-01-04 534.49 534.49 534.49 534.49 0.0M
2024-01-03 542.74 542.74 542.74 542.74 0.0M
2024-01-02 552.24 552.24 552.24 552.24 0.0M