Invesco S

XRLV
🏛️ 미국 →
55.03
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
2022-12-30 48.62 48.62 48.51 48.61 0.0M
2022-12-29 48.72 49.06 48.72 48.95 0.0M
2022-12-28 48.99 48.99 48.62 48.62 0.0M
2022-12-27 48.98 49.15 48.98 49.15 0.0M
2022-12-23 48.61 48.90 48.56 48.90 0.0M
2022-12-22 48.51 48.55 48.01 48.55 0.0M
2022-12-21 48.68 48.78 48.68 48.75 0.0M
2022-12-20 48.07 48.20 48.07 48.20 0.0M
2022-12-19 48.39 48.45 48.10 48.18 0.1M
2022-12-16 48.45 48.52 48.08 48.52 0.0M
2022-12-15 48.96 49.11 48.78 48.95 0.0M
2022-12-14 50.11 50.25 49.42 49.71 0.0M
2022-12-13 50.39 50.39 49.55 49.77 0.0M
2022-12-12 49.08 49.71 49.08 49.71 0.0M
2022-12-09 49.40 49.41 49.12 49.12 0.0M
2022-12-08 49.48 49.51 49.39 49.44 0.0M
2022-12-07 49.36 49.36 49.16 49.16 0.0M
2022-12-06 49.24 49.24 49.04 49.15 0.0M
2022-12-05 49.87 49.87 49.30 49.30 0.0M
2022-12-02 49.56 49.79 49.56 49.78 0.0M
2022-12-01 49.62 49.71 49.54 49.66 0.1M
2022-11-30 48.49 49.60 48.49 49.60 0.1M
2022-11-29 48.59 48.65 48.59 48.65 0.0M
2022-11-28 49.03 49.03 48.69 48.69 0.0M
2022-11-25 48.99 49.14 48.99 49.11 0.0M
2022-11-23 48.77 48.90 48.77 48.90 0.0M
2022-11-22 48.63 48.70 48.59 48.70 0.0M
2022-11-21 48.20 48.42 48.20 48.40 0.0M
2022-11-18 47.96 48.11 47.95 48.11 0.0M
2022-11-17 47.22 47.43 47.22 47.42 0.0M
2022-11-16 47.62 47.63 47.60 47.60 0.0M
2022-11-15 47.51 47.54 47.26 47.38 0.0M
2022-11-14 47.50 47.67 47.21 47.21 0.0M
2022-11-11 47.98 47.98 47.30 47.42 0.0M
2022-11-10 47.72 47.93 47.35 47.93 0.0M
2022-11-09 46.62 46.62 46.62 46.62 0.0M
2022-11-08 47.03 47.05 47.03 47.05 0.0M
2022-11-07 46.80 46.80 46.76 46.77 0.0M
2022-11-04 46.44 46.69 46.21 46.69 0.0M
2022-11-03 46.18 46.46 46.18 46.31 0.0M
2022-11-02 47.05 47.21 46.45 46.45 0.0M
2022-11-01 46.96 47.06 46.96 46.98 0.0M
2022-10-31 46.95 46.98 46.83 46.96 0.0M
2022-10-28 46.12 47.15 46.12 47.15 0.0M
2022-10-27 45.97 45.97 45.97 45.97 0.0M
2022-10-26 45.77 45.77 45.76 45.76 0.0M
2022-10-25 45.47 45.70 45.47 45.70 0.0M
2022-10-24 45.17 45.21 45.17 45.21 0.0M
2022-10-21 44.67 44.76 44.67 44.76 0.0M
2022-10-20 44.06 44.06 44.06 44.06 0.0M
2022-10-19 44.80 44.80 44.50 44.73 0.0M
2022-10-18 45.05 45.07 45.00 45.00 0.0M
2022-10-17 44.41 44.45 44.41 44.45 0.0M
2022-10-14 44.68 44.74 43.70 43.70 0.0M
2022-10-13 42.76 44.46 42.76 44.46 0.0M
2022-10-12 43.38 43.38 43.38 43.38 0.0M
2022-10-11 43.87 43.87 43.83 43.83 0.0M
2022-10-10 43.61 43.66 43.61 43.63 0.0M
2022-10-07 44.15 44.15 43.42 43.50 0.0M
2022-10-06 44.40 44.40 44.32 44.32 0.0M
2022-10-05 45.02 45.30 44.88 45.14 0.1M
2022-10-04 45.64 45.64 45.64 45.64 0.0M
2022-10-03 44.53 44.86 44.53 44.74 0.0M
2022-09-30 44.12 44.12 43.76 43.76 0.0M
2022-09-29 44.27 44.27 44.27 44.27 0.0M
2022-09-28 45.20 45.20 45.20 45.20 0.0M
2022-09-27 45.12 45.12 44.52 44.52 0.0M
2022-09-26 44.99 44.99 44.99 44.99 0.0M
2022-09-23 45.81 45.81 45.24 45.65 0.0M
2022-09-22 46.10 46.14 46.03 46.14 0.0M
2022-09-21 47.02 47.02 46.18 46.18 0.0M
2022-09-20 46.49 46.66 46.46 46.66 0.0M
2022-09-19 46.75 47.23 46.75 47.23 0.0M
2022-09-16 46.83 47.04 46.77 47.04 0.0M
2022-09-15 47.51 47.51 47.07 47.15 0.0M
2022-09-14 47.65 47.65 47.47 47.53 0.0M
2022-09-13 48.39 48.43 47.55 47.60 0.0M
2022-09-12 48.99 49.00 48.97 48.97 0.0M
2022-09-09 48.41 48.80 48.41 48.66 0.0M
2022-09-08 48.34 48.34 48.32 48.32 0.0M
2022-09-07 47.35 48.29 47.33 48.28 0.0M
2022-09-06 47.70 47.70 47.22 47.26 0.0M
2022-09-02 48.32 48.32 47.30 47.30 0.0M
2022-09-01 47.70 47.81 47.67 47.81 0.0M
2022-08-31 47.81 47.81 47.43 47.50 0.0M
2022-08-30 47.69 47.69 47.69 47.69 0.0M
2022-08-29 47.92 48.28 47.92 48.28 0.0M
2022-08-26 49.54 49.54 48.38 48.38 0.0M
2022-08-25 49.23 49.41 49.23 49.41 0.0M
2022-08-24 48.99 49.15 48.99 49.14 0.0M
2022-08-23 49.15 49.15 48.95 49.01 0.0M
2022-08-22 49.70 49.76 49.25 49.25 0.0M
2022-08-19 50.13 50.13 50.13 50.13 0.0M
2022-08-18 50.21 50.28 50.06 50.28 0.0M
2022-08-17 50.20 50.35 50.20 50.24 0.0M
2022-08-16 50.47 50.49 50.29 50.35 0.0M
2022-08-15 49.77 50.09 49.77 50.09 0.0M
2022-08-12 49.71 49.78 49.71 49.78 0.0M
2022-08-11 49.51 49.51 49.10 49.10 0.0M
2022-08-10 49.17 49.17 48.94 49.10 0.0M
2022-08-09 48.52 48.65 48.52 48.64 0.0M
2022-08-08 48.39 48.39 48.39 48.39 0.0M
2022-08-05 48.04 48.28 47.97 48.28 0.0M
2022-08-04 48.27 48.48 48.23 48.23 0.0M
2022-08-03 48.10 48.30 48.10 48.30 0.0M
2022-08-02 48.27 48.27 48.05 48.05 0.0M
2022-08-01 48.36 48.38 48.31 48.31 0.0M
2022-07-29 48.11 48.44 48.11 48.44 0.0M
2022-07-28 47.84 48.12 47.84 48.12 0.0M
2022-07-27 46.86 47.23 46.86 47.23 0.0M
2022-07-26 46.95 46.95 46.95 46.95 0.0M
2022-07-25 46.78 46.84 46.75 46.77 0.0M
2022-07-22 46.51 46.52 46.24 46.47 0.0M
2022-07-21 45.95 46.33 45.95 46.33 0.0M
2022-07-20 46.20 46.20 46.09 46.10 0.0M
2022-07-19 46.35 46.35 46.35 46.35 0.0M
2022-07-18 46.04 46.04 45.64 45.64 0.0M
2022-07-15 46.22 46.22 46.22 46.22 0.0M
2022-07-14 45.75 45.79 45.68 45.75 0.0M
2022-07-13 46.21 46.22 46.07 46.07 0.0M
2022-07-12 46.81 46.81 46.26 46.26 0.0M
2022-07-11 46.45 46.66 46.45 46.54 0.0M
2022-07-08 46.67 46.67 46.56 46.56 0.0M
2022-07-07 46.64 46.66 46.63 46.64 0.0M
2022-07-06 46.45 46.61 46.45 46.61 0.0M
2022-07-05 45.69 46.27 45.69 46.27 0.0M
2022-07-01 46.41 46.98 46.41 46.98 0.0M
2022-06-30 46.11 46.28 46.11 46.27 0.0M
2022-06-29 46.25 46.34 46.23 46.33 0.0M
2022-06-28 46.95 46.95 46.24 46.24 0.0M
2022-06-27 46.73 46.84 46.67 46.67 0.0M
2022-06-24 46.14 46.54 46.14 46.54 0.0M
2022-06-23 45.51 45.51 45.51 45.51 0.0M
2022-06-22 45.06 45.06 45.06 45.06 0.0M
2022-06-21 44.66 44.88 44.66 44.87 0.0M
2022-06-17 44.07 44.21 43.86 44.06 0.0M
2022-06-16 44.11 44.15 44.08 44.08 0.0M
2022-06-15 44.86 44.93 44.71 44.93 0.0M
2022-06-14 45.31 45.31 44.59 44.68 0.0M
2022-06-13 45.85 46.03 45.19 45.19 0.0M
2022-06-10 46.63 46.66 46.60 46.66 0.0M
2022-06-09 48.12 48.12 47.16 47.16 0.0M
2022-06-08 48.50 48.50 48.06 48.06 0.0M
2022-06-07 48.76 48.76 48.76 48.76 0.0M
2022-06-06 48.26 48.30 48.26 48.30 0.0M
2022-06-03 48.16 48.23 48.16 48.23 0.0M
2022-06-02 47.85 48.62 47.85 48.62 0.0M
2022-06-01 48.08 48.29 47.99 48.29 0.0M
2022-05-31 48.81 48.81 48.50 48.66 0.0M
2022-05-27 48.53 49.03 48.48 49.02 0.0M
2022-05-26 48.41 48.49 48.39 48.39 0.0M
2022-05-25 47.85 48.04 47.85 48.04 0.0M
2022-05-24 47.46 47.96 47.38 47.96 0.0M
2022-05-23 47.30 47.55 47.30 47.42 0.0M
2022-05-20 46.54 46.94 46.34 46.94 0.0M
2022-05-19 46.87 47.24 46.44 46.89 0.0M
2022-05-18 48.76 48.76 47.20 47.20 0.0M
2022-05-17 48.74 48.86 48.74 48.86 0.0M
2022-05-16 48.14 48.38 48.14 48.32 0.0M
2022-05-13 47.91 48.30 47.88 48.23 0.0M
2022-05-12 47.71 47.81 47.33 47.60 0.0M
2022-05-11 47.69 48.02 47.65 47.65 0.0M
2022-05-10 47.71 47.78 47.71 47.78 0.0M
2022-05-09 48.52 48.56 48.19 48.19 0.0M
2022-05-06 48.69 48.86 48.69 48.86 0.0M
2022-05-05 49.60 49.60 48.71 48.71 0.0M
2022-05-04 48.80 49.81 48.80 49.81 0.0M
2022-05-03 48.69 48.69 48.60 48.64 0.0M
2022-05-02 48.89 48.97 47.86 48.40 0.0M
2022-04-29 50.00 50.00 48.64 48.64 0.0M
2022-04-28 49.99 50.15 49.56 50.15 0.0M
2022-04-27 49.75 50.18 49.75 49.75 0.0M
2022-04-26 50.24 50.24 49.54 49.54 0.0M
2022-04-25 49.51 49.93 49.51 49.93 0.0M
2022-04-22 51.76 51.76 50.21 50.21 0.0M
2022-04-21 51.86 52.02 51.49 51.49 0.0M
2022-04-20 51.80 51.84 51.72 51.78 0.0M
2022-04-19 50.96 51.06 50.94 51.06 0.0M
2022-04-18 50.67 50.67 50.45 50.45 0.0M
2022-04-14 51.05 51.19 50.85 50.85 0.0M
2022-04-13 50.79 51.03 50.79 51.03 0.0M
2022-04-12 51.45 51.45 50.79 50.85 0.0M
2022-04-11 51.20 51.20 50.95 50.95 0.0M
2022-04-08 51.30 51.55 51.30 51.38 0.0M
2022-04-07 50.82 51.31 50.82 51.31 0.0M
2022-04-06 50.65 51.02 50.65 50.99 0.0M
2022-04-05 50.97 51.05 50.56 50.56 0.0M
2022-04-04 50.36 50.59 50.36 50.57 0.0M
2022-04-01 50.57 50.86 50.57 50.86 0.0M
2022-03-31 50.97 51.07 50.48 50.48 0.0M
2022-03-30 50.78 50.85 50.78 50.85 0.0M
2022-03-29 50.48 50.83 50.48 50.83 0.0M
2022-03-28 50.23 50.36 50.15 50.36 0.0M
2022-03-25 50.11 50.23 50.04 50.23 0.0M
2022-03-24 49.40 49.70 49.40 49.70 0.0M
2022-03-23 49.55 49.55 49.27 49.27 0.0M
2022-03-22 49.64 49.64 49.56 49.63 0.0M
2022-03-21 49.67 49.67 49.48 49.53 0.0M
2022-03-18 49.34 49.52 49.34 49.52 0.0M
2022-03-17 49.03 49.33 49.03 49.33 0.0M
2022-03-16 48.60 48.83 48.51 48.83 0.0M
2022-03-15 48.12 48.63 48.12 48.55 0.0M
2022-03-14 47.81 47.81 47.81 47.81 0.0M
2022-03-11 47.83 47.83 47.69 47.69 0.0M
2022-03-10 48.03 48.03 48.03 48.03 0.0M
2022-03-09 48.30 48.30 48.16 48.16 0.0M
2022-03-08 48.59 48.59 47.64 47.64 0.0M
2022-03-07 48.80 48.87 48.67 48.67 0.0M
2022-03-04 49.32 49.32 49.32 49.32 0.0M
2022-03-03 49.12 49.32 48.86 49.00 0.0M
2022-03-02 48.16 48.83 48.16 48.73 0.0M
2022-03-01 47.89 47.89 47.89 47.89 0.0M
2022-02-28 48.07 48.41 48.07 48.41 0.0M
2022-02-25 47.48 48.57 47.48 48.57 0.0M
2022-02-24 46.59 47.25 46.59 47.25 0.0M
2022-02-23 47.87 47.87 47.20 47.20 0.0M
2022-02-22 47.88 48.03 47.67 47.71 0.0M
2022-02-18 47.98 47.99 47.98 47.99 0.0M
2022-02-17 48.08 48.08 48.00 48.00 0.0M
2022-02-16 48.28 48.50 48.28 48.50 0.0M
2022-02-15 48.49 48.49 48.33 48.33 0.0M
2022-02-14 48.32 48.32 47.85 48.10 0.0M
2022-02-11 48.76 48.76 48.37 48.37 0.0M
2022-02-10 49.09 49.29 48.75 48.75 0.0M
2022-02-09 49.40 49.59 49.40 49.58 0.0M
2022-02-08 48.78 49.14 48.78 49.12 0.0M
2022-02-07 48.77 48.95 48.64 48.64 0.0M
2022-02-04 49.15 49.15 48.86 48.86 0.0M
2022-02-03 49.28 49.52 49.13 49.13 0.0M
2022-02-02 49.58 49.71 49.58 49.71 0.0M
2022-02-01 48.96 49.29 48.96 49.29 0.0M
2022-01-31 48.70 49.28 48.70 49.28 0.0M
2022-01-28 47.71 48.82 47.71 48.82 0.0M
2022-01-27 48.68 49.01 47.85 48.12 0.0M
2022-01-26 48.99 49.12 48.16 48.18 0.0M
2022-01-25 48.13 48.66 48.13 48.66 0.0M
2022-01-24 48.69 49.14 48.49 49.14 0.0M
2022-01-21 49.38 49.49 49.16 49.16 0.0M
2022-01-20 50.17 50.19 49.45 49.45 0.0M
2022-01-19 50.29 50.33 49.88 49.88 0.0M
2022-01-18 50.12 50.12 50.10 50.10 0.0M
2022-01-14 50.70 50.70 50.45 50.68 0.0M
2022-01-13 51.32 51.32 50.99 50.99 0.0M
2022-01-12 51.25 51.26 51.15 51.26 0.1M
2022-01-11 50.88 51.19 50.83 51.19 0.0M
2022-01-10 51.27 51.27 50.73 51.07 0.0M
2022-01-07 51.45 51.45 51.33 51.33 0.0M
2022-01-06 51.35 51.49 51.35 51.38 0.0M
2022-01-05 52.01 52.01 51.38 51.38 0.0M
2022-01-04 51.82 51.84 51.74 51.74 0.0M
2022-01-03 51.57 51.57 51.30 51.47 0.0M