Invesco S

XMLV
🏛️ 미국 →
63.33
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 53.63 53.74 53.14 53.49 0.1M
2022-12-29 53.49 54.10 53.49 53.87 0.0M
2022-12-28 54.02 54.11 53.14 53.14 0.0M
2022-12-27 53.71 54.02 53.64 53.95 0.0M
2022-12-23 53.22 53.76 53.13 53.73 0.0M
2022-12-22 53.31 53.31 52.47 53.22 0.1M
2022-12-21 53.11 53.75 53.11 53.61 0.1M
2022-12-20 52.45 52.96 52.45 52.69 0.1M
2022-12-19 52.72 53.01 52.24 52.50 0.2M
2022-12-16 52.98 53.09 52.45 52.95 0.1M
2022-12-15 53.97 54.00 53.33 53.45 0.1M
2022-12-14 54.70 55.19 54.26 54.54 0.0M
2022-12-13 55.73 55.79 54.46 54.68 0.0M
2022-12-12 54.46 54.70 54.14 54.66 0.1M
2022-12-09 54.46 54.75 54.32 54.34 0.0M
2022-12-08 54.51 54.81 54.45 54.66 0.1M
2022-12-07 54.27 54.72 54.21 54.27 0.0M
2022-12-06 54.63 54.69 53.94 54.35 0.1M
2022-12-05 55.31 55.31 54.48 54.70 0.1M
2022-12-02 55.06 55.91 55.06 55.67 0.0M
2022-12-01 56.04 56.04 55.39 55.54 0.1M
2022-11-30 54.81 55.93 54.33 55.93 0.1M
2022-11-29 54.70 55.00 54.70 54.91 0.0M
2022-11-28 55.44 55.54 54.66 54.75 0.1M
2022-11-25 55.30 55.76 55.30 55.76 0.0M
2022-11-23 55.27 55.56 55.13 55.32 0.0M
2022-11-22 54.88 55.44 54.88 55.43 0.1M
2022-11-21 54.23 54.80 54.23 54.70 0.0M
2022-11-18 54.11 54.38 53.97 54.34 0.0M
2022-11-17 53.43 53.69 53.30 53.69 0.0M
2022-11-16 53.91 54.14 53.82 54.01 0.1M
2022-11-15 54.15 54.34 53.68 54.10 0.2M
2022-11-14 53.84 54.28 53.61 53.61 0.0M
2022-11-11 54.56 54.56 53.87 53.95 0.1M
2022-11-10 53.51 54.52 53.50 54.47 0.0M
2022-11-09 52.59 52.94 52.19 52.27 0.0M
2022-11-08 52.75 53.26 52.50 52.87 0.1M
2022-11-07 52.59 52.69 52.07 52.62 0.1M
2022-11-04 52.32 52.70 51.72 52.46 0.1M
2022-11-03 51.32 52.06 50.93 51.74 0.1M
2022-11-02 52.49 53.12 51.75 51.78 0.1M
2022-11-01 52.95 52.95 52.52 52.57 0.1M
2022-10-31 52.36 52.77 52.31 52.59 0.2M
2022-10-28 51.63 52.63 51.63 52.57 0.0M
2022-10-27 51.47 52.04 51.47 51.60 0.0M
2022-10-26 51.07 51.54 50.84 51.09 0.0M
2022-10-25 50.01 51.05 50.01 51.02 0.1M
2022-10-24 49.96 50.29 49.88 50.00 0.1M
2022-10-21 49.10 49.89 48.81 49.79 0.0M
2022-10-20 49.87 50.01 48.88 48.99 0.0M
2022-10-19 50.13 50.36 49.43 49.87 0.0M
2022-10-18 50.58 50.79 50.21 50.53 0.1M
2022-10-17 49.46 50.02 49.46 49.86 0.0M
2022-10-14 49.76 49.94 48.67 48.74 0.0M
2022-10-13 47.54 49.64 47.34 49.38 0.1M
2022-10-12 48.66 48.66 48.18 48.18 0.1M
2022-10-11 48.19 49.08 48.18 48.64 0.1M
2022-10-10 48.22 48.67 48.22 48.37 0.0M
2022-10-07 48.75 48.75 47.91 48.10 0.0M
2022-10-06 49.58 49.58 48.95 49.10 0.1M
2022-10-05 49.87 50.03 49.35 49.79 0.1M
2022-10-04 49.58 50.36 49.57 50.35 0.1M
2022-10-03 48.64 49.34 48.48 49.07 0.1M
2022-09-30 48.43 48.86 47.98 48.04 0.1M
2022-09-29 48.85 48.90 48.10 48.37 0.0M
2022-09-28 48.60 49.57 48.44 49.28 0.1M
2022-09-27 49.22 49.33 47.99 48.34 0.1M
2022-09-26 49.41 49.54 48.58 48.89 0.1M
2022-09-23 50.07 50.07 49.09 49.59 0.1M
2022-09-22 50.84 50.84 50.27 50.38 0.1M
2022-09-21 51.90 52.23 50.96 50.99 0.1M
2022-09-20 51.93 51.93 51.29 51.61 0.0M
2022-09-19 51.35 52.31 51.35 52.29 0.0M
2022-09-16 51.91 52.10 51.68 52.05 0.1M
2022-09-15 52.55 52.91 52.28 52.40 0.0M
2022-09-14 52.67 52.68 52.19 52.58 0.0M
2022-09-13 53.40 53.48 52.49 52.61 0.1M
2022-09-12 53.86 54.32 53.86 54.18 0.0M
2022-09-09 53.49 53.79 53.30 53.69 0.0M
2022-09-08 52.72 53.27 52.55 53.23 0.1M
2022-09-07 51.99 53.08 51.99 52.98 0.0M
2022-09-06 52.38 52.38 51.84 52.01 0.0M
2022-09-02 53.02 53.30 52.04 52.20 0.0M
2022-09-01 52.33 52.62 52.15 52.62 0.1M
2022-08-31 52.97 52.98 52.44 52.54 0.2M
2022-08-30 53.56 53.56 52.78 52.89 0.1M
2022-08-29 53.52 53.80 53.22 53.54 0.0M
2022-08-26 54.90 54.91 53.80 53.85 0.0M
2022-08-25 54.44 54.92 54.34 54.90 0.0M
2022-08-24 54.28 54.46 54.04 54.22 0.1M
2022-08-23 54.66 54.66 54.21 54.25 0.0M
2022-08-22 55.27 55.28 54.55 54.70 0.0M
2022-08-19 55.79 55.81 55.59 55.74 0.0M
2022-08-18 56.05 56.12 55.85 56.03 0.0M
2022-08-17 56.01 56.20 55.74 55.97 0.1M
2022-08-16 55.98 56.41 55.96 56.34 0.0M
2022-08-15 55.58 56.14 55.53 56.13 0.1M
2022-08-12 55.17 55.82 55.17 55.82 0.1M
2022-08-11 55.03 55.36 54.90 54.97 0.1M
2022-08-10 54.51 54.87 54.49 54.77 0.0M
2022-08-09 53.91 54.05 53.80 54.01 0.0M
2022-08-08 53.82 54.21 53.80 53.89 0.0M
2022-08-05 53.21 53.64 53.20 53.64 0.0M
2022-08-04 53.97 53.97 53.56 53.56 0.0M
2022-08-03 54.19 54.21 53.64 54.05 0.1M
2022-08-02 54.60 54.60 54.01 54.04 0.0M
2022-08-01 54.55 54.90 54.27 54.73 0.1M
2022-07-29 54.25 54.99 54.25 54.82 0.1M
2022-07-28 53.83 54.32 53.52 54.25 0.1M
2022-07-27 53.39 53.80 53.12 53.65 0.0M
2022-07-26 52.94 53.29 52.94 53.27 0.0M
2022-07-25 52.77 53.24 52.77 53.09 0.0M
2022-07-22 52.82 52.97 52.34 52.64 0.0M
2022-07-21 52.23 52.69 52.10 52.65 0.1M
2022-07-20 52.38 52.61 52.03 52.45 0.0M
2022-07-19 51.62 52.43 51.62 52.39 0.1M
2022-07-18 51.80 51.82 51.15 51.19 0.0M
2022-07-15 51.44 51.70 51.15 51.53 0.1M
2022-07-14 50.53 50.95 50.41 50.93 0.0M
2022-07-13 51.04 51.50 50.85 51.27 0.0M
2022-07-12 51.49 52.00 51.28 51.49 0.0M
2022-07-11 51.48 51.76 51.41 51.61 0.1M
2022-07-08 51.93 52.11 51.67 51.70 0.0M
2022-07-07 52.07 52.20 51.96 52.07 0.0M
2022-07-06 51.69 52.10 51.26 51.81 0.0M
2022-07-05 51.79 51.79 50.75 51.69 0.0M
2022-07-01 51.41 52.39 51.31 52.34 0.1M
2022-06-30 51.04 51.71 50.77 51.39 0.1M
2022-06-29 51.54 51.55 51.15 51.44 0.1M
2022-06-28 52.27 52.65 51.52 51.54 0.1M
2022-06-27 51.75 52.24 51.63 52.02 0.0M
2022-06-24 50.51 51.75 50.51 51.70 0.1M
2022-06-23 49.99 50.32 49.76 50.24 0.1M
2022-06-22 49.14 50.15 49.14 49.87 0.1M
2022-06-21 49.58 49.92 49.25 49.58 0.1M
2022-06-17 49.33 49.93 49.11 49.39 0.1M
2022-06-16 49.87 49.88 49.07 49.21 0.1M
2022-06-15 50.55 51.24 50.36 50.59 0.1M
2022-06-14 50.78 50.78 49.79 50.16 0.1M
2022-06-13 51.65 51.70 50.48 50.64 0.1M
2022-06-10 52.59 52.90 52.31 52.56 0.1M
2022-06-09 54.00 54.18 53.25 53.27 0.1M
2022-06-08 54.96 54.96 54.06 54.19 0.1M
2022-06-07 54.35 55.22 54.34 55.21 0.5M
2022-06-06 54.73 54.94 54.61 54.68 0.2M
2022-06-03 54.54 54.67 54.26 54.41 0.1M
2022-06-02 54.24 54.88 53.81 54.84 0.1M
2022-06-01 54.71 54.71 53.63 54.25 0.1M
2022-05-31 54.62 54.90 54.15 54.65 0.1M
2022-05-27 54.26 54.96 54.26 54.93 0.1M
2022-05-26 53.86 54.35 53.86 54.09 0.1M
2022-05-25 53.19 53.74 53.13 53.57 0.1M
2022-05-24 52.84 53.43 52.24 53.32 0.1M
2022-05-23 52.95 53.34 52.72 53.05 0.1M
2022-05-20 52.95 52.95 51.78 52.66 0.1M
2022-05-19 52.56 53.04 52.19 52.64 0.1M
2022-05-18 53.88 54.02 52.79 52.84 0.1M
2022-05-17 53.80 54.22 53.45 54.19 0.1M
2022-05-16 53.08 53.56 52.83 53.28 0.2M
2022-05-13 52.87 53.31 52.66 53.18 0.1M
2022-05-12 52.18 52.57 51.87 52.54 0.1M
2022-05-11 52.36 53.24 52.09 52.18 0.1M
2022-05-10 53.40 53.50 51.99 52.46 0.2M
2022-05-09 53.26 53.58 52.89 53.08 0.1M
2022-05-06 53.85 53.93 53.22 53.74 0.2M
2022-05-05 54.95 55.01 53.68 54.12 0.4M
2022-05-04 54.15 55.35 54.03 55.29 0.1M
2022-05-03 53.46 54.45 53.46 54.07 0.7M
2022-05-02 54.07 54.29 52.70 53.48 0.1M
2022-04-29 55.10 55.20 53.80 53.85 0.1M
2022-04-28 55.11 55.45 54.50 55.35 0.1M
2022-04-27 54.97 55.40 54.75 54.79 0.4M
2022-04-26 55.57 55.88 54.93 54.95 0.1M
2022-04-25 55.79 55.91 54.77 55.85 0.1M
2022-04-22 56.72 56.72 55.83 55.88 0.1M
2022-04-21 57.29 57.46 56.85 56.89 0.1M
2022-04-20 56.62 57.30 56.62 57.04 0.1M
2022-04-19 55.39 56.40 55.39 56.32 0.1M
2022-04-18 55.55 55.76 55.04 55.26 0.1M
2022-04-14 55.75 55.98 55.54 55.54 0.1M
2022-04-13 55.40 55.73 55.25 55.68 0.1M
2022-04-12 55.75 56.00 55.25 55.41 0.1M
2022-04-11 55.76 56.05 55.52 55.57 0.0M
2022-04-08 55.84 56.17 55.64 55.82 0.1M
2022-04-07 55.88 55.97 55.40 55.77 0.1M
2022-04-06 55.25 55.95 55.25 55.83 0.1M
2022-04-05 55.76 56.15 55.43 55.55 0.1M
2022-04-04 56.47 56.47 55.67 55.88 0.0M
2022-04-01 55.91 56.51 55.79 56.48 0.0M
2022-03-31 56.40 56.67 55.77 55.80 0.2M
2022-03-30 56.41 56.58 56.14 56.33 0.0M
2022-03-29 55.78 56.58 55.78 56.47 0.1M
2022-03-28 55.16 55.40 54.97 55.37 0.0M
2022-03-25 54.55 55.24 54.55 55.21 0.0M
2022-03-24 54.23 54.48 54.07 54.45 0.1M
2022-03-23 54.60 54.60 54.10 54.13 0.2M
2022-03-22 54.95 55.22 54.72 54.76 0.0M
2022-03-21 54.72 55.14 54.57 54.77 0.1M
2022-03-18 54.50 54.83 54.14 54.74 0.1M
2022-03-17 54.14 54.82 54.03 54.75 0.1M
2022-03-16 54.16 54.46 53.40 54.33 0.1M
2022-03-15 53.54 53.91 53.41 53.85 0.3M
2022-03-14 53.49 53.85 53.18 53.41 0.1M
2022-03-11 53.81 54.05 53.24 53.28 0.1M
2022-03-10 53.11 53.61 52.97 53.58 0.1M
2022-03-09 53.72 53.95 53.51 53.60 0.1M
2022-03-08 53.44 53.89 52.73 52.94 0.1M
2022-03-07 54.31 54.31 53.34 53.34 0.1M
2022-03-04 54.02 54.46 53.82 54.45 0.1M
2022-03-03 54.35 54.52 53.91 54.42 0.1M
2022-03-02 53.43 54.42 53.43 54.13 0.2M
2022-03-01 53.93 54.07 52.92 53.22 0.1M
2022-02-28 53.59 54.21 53.46 53.98 0.2M
2022-02-25 52.82 54.30 52.82 54.28 0.1M
2022-02-24 51.75 52.85 51.51 52.69 0.1M
2022-02-23 53.56 53.73 52.55 52.60 0.1M
2022-02-22 53.41 53.76 53.15 53.34 0.1M
2022-02-18 53.45 54.02 53.45 53.55 0.1M
2022-02-17 53.67 53.86 53.36 53.60 0.1M
2022-02-16 53.94 54.09 53.57 53.93 0.1M
2022-02-15 53.99 54.31 53.87 54.04 0.6M
2022-02-14 53.79 54.18 53.34 53.67 0.1M
2022-02-11 54.12 54.49 53.60 53.88 0.1M
2022-02-10 54.51 55.07 53.85 54.08 0.1M
2022-02-09 54.89 55.22 54.89 55.12 0.1M
2022-02-08 54.10 54.66 54.01 54.53 0.1M
2022-02-07 54.11 54.29 53.88 53.98 0.1M
2022-02-04 54.39 54.45 53.58 54.08 0.1M
2022-02-03 54.93 55.15 54.51 54.60 0.1M
2022-02-02 54.93 55.30 54.90 55.20 0.1M
2022-02-01 54.96 54.99 54.42 54.93 0.1M
2022-01-31 54.01 54.92 53.76 54.86 0.1M
2022-01-28 53.28 54.24 52.85 54.19 0.1M
2022-01-27 54.18 54.70 53.18 53.39 0.1M
2022-01-26 54.83 55.19 53.42 53.93 0.2M
2022-01-25 54.82 54.99 53.67 54.43 0.6M
2022-01-24 54.35 55.41 53.83 55.26 0.1M
2022-01-21 55.17 55.71 54.82 54.85 0.1M
2022-01-20 56.16 56.61 55.28 55.32 0.2M
2022-01-19 56.59 56.73 56.06 56.09 0.1M
2022-01-18 56.78 56.82 56.30 56.47 0.2M
2022-01-14 57.03 57.26 56.71 57.25 0.1M
2022-01-13 57.22 57.81 57.22 57.33 0.1M
2022-01-12 57.46 57.64 57.13 57.22 0.1M
2022-01-11 57.30 57.39 56.67 57.39 0.2M
2022-01-10 57.23 57.28 56.85 57.28 0.1M
2022-01-07 57.56 57.65 57.22 57.39 0.1M
2022-01-06 57.82 58.00 57.60 57.69 0.1M
2022-01-05 58.48 58.81 57.78 57.82 0.2M
2022-01-04 58.26 58.79 58.26 58.44 0.1M
2022-01-03 58.50 58.59 57.65 58.14 0.1M