Invesco S

QVMM
🏛️ 미국 →
30.33
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
2021-12-31 26.36 26.47 26.34 26.34 0.0M
2021-12-30 26.30 26.30 26.30 26.30 0.0M
2021-12-29 26.50 26.50 26.34 26.38 0.0M
2021-12-28 26.17 26.23 26.17 26.23 0.0M
2021-12-27 26.21 26.21 26.21 26.21 0.0M
2021-12-23 25.88 25.89 25.88 25.89 0.0M
2021-12-22 25.66 25.70 25.65 25.70 0.0M
2021-12-21 25.41 25.46 25.41 25.46 0.0M
2021-12-20 24.86 24.86 24.86 24.86 0.0M
2021-12-16 25.47 25.47 25.47 25.47 0.0M
2021-12-15 25.36 25.74 25.36 25.74 0.0M
2021-12-14 25.46 25.46 25.46 25.46 0.0M
2021-12-13 25.59 25.61 25.59 25.61 0.0M
2021-12-10 25.86 25.86 25.86 25.86 0.0M
2021-12-09 26.38 26.38 25.85 25.85 0.0M
2021-12-08 26.18 26.21 26.17 26.17 0.0M
2021-12-06 25.65 25.65 25.65 25.65 0.0M
2021-12-02 25.42 25.42 25.42 25.42 0.0M
2021-12-01 24.83 24.83 24.83 24.83 0.0M
2021-11-30 25.17 25.17 25.17 25.17 0.0M
2021-11-26 25.75 25.84 25.75 25.84 0.0M
2021-11-23 26.73 26.73 26.73 26.73 0.0M
2021-11-22 26.74 26.74 26.74 26.74 0.0M
2021-11-19 26.69 26.69 26.63 26.63 0.0M
2021-11-18 26.76 26.76 26.76 26.76 0.0M
2021-11-17 26.80 26.80 26.80 26.80 0.0M
2021-11-15 26.92 26.92 26.92 26.92 0.0M
2021-11-12 26.86 26.88 26.86 26.88 0.0M
2021-11-11 26.79 26.79 26.79 26.79 0.0M
2021-11-09 26.87 26.87 26.85 26.86 0.0M
2021-11-08 26.87 26.87 26.87 26.87 0.0M
2021-11-05 26.78 26.86 26.78 26.86 0.0M
2021-11-04 26.80 26.82 26.62 26.62 0.0M
2021-11-03 26.62 26.71 26.62 26.71 0.0M
2021-11-02 26.38 26.38 26.38 26.38 0.0M
2021-11-01 26.30 26.30 26.30 26.30 0.0M
2021-10-27 25.38 25.38 25.38 25.38 0.0M
2021-10-26 25.75 25.80 25.75 25.80 0.0M
2021-10-25 25.95 25.95 25.95 25.95 0.0M
2021-10-22 25.84 25.84 25.84 25.84 0.0M
2021-10-20 25.70 25.70 25.68 25.68 0.0M
2021-10-19 25.47 25.47 25.47 25.47 0.0M
2021-10-18 25.41 25.44 25.41 25.44 0.0M
2021-10-14 25.12 25.31 25.12 25.31 0.0M
2021-10-13 24.83 24.90 24.83 24.90 0.0M
2021-10-08 24.87 24.87 24.87 24.87 0.0M
2021-10-06 24.41 24.62 24.41 24.62 0.0M
2021-10-04 24.88 24.88 24.63 24.63 0.0M
2021-10-01 24.41 24.77 24.39 24.77 0.0M
2021-09-30 24.67 24.68 24.42 24.42 0.0M
2021-09-29 24.80 24.80 24.80 24.80 0.0M
2021-09-28 25.00 25.00 24.79 24.79 0.0M
2021-09-27 25.15 25.15 25.15 25.15 0.0M
2021-09-24 24.94 24.94 24.94 24.94 0.0M
2021-09-23 24.96 24.96 24.96 24.96 0.0M
2021-09-22 24.70 24.77 24.61 24.61 0.0M
2021-09-21 24.30 24.30 24.30 24.30 0.0M
2021-09-20 24.35 24.35 24.08 24.34 0.0M
2021-09-17 24.86 24.86 24.81 24.81 0.0M
2021-09-16 24.99 24.99 24.99 24.99 0.0M
2021-09-15 25.02 25.02 25.02 25.02 0.0M
2021-09-14 25.04 25.04 24.78 24.78 0.0M
2021-09-13 25.07 25.07 25.07 25.07 0.0M
2021-09-10 24.94 24.94 24.94 24.94 0.0M
2021-09-09 25.33 25.36 25.18 25.18 0.0M
2021-09-08 25.25 25.25 25.22 25.22 0.0M
2021-09-07 25.30 25.30 25.30 25.30 0.0M
2021-09-03 25.65 25.65 25.62 25.62 0.0M
2021-09-01 25.59 25.59 25.59 25.59 0.0M
2021-08-31 25.57 25.62 25.55 25.55 0.0M
2021-08-30 25.63 25.63 25.63 25.63 0.0M
2021-08-26 25.24 25.24 25.24 25.24 0.0M
2021-08-25 25.48 25.48 25.48 25.48 0.0M
2021-08-24 25.24 25.35 25.24 25.30 0.0M
2021-08-23 25.05 25.14 25.05 25.12 0.0M
2021-08-20 24.89 24.92 24.87 24.92 0.0M
2021-08-19 24.59 24.66 24.54 24.60 0.0M
2021-08-18 25.10 25.12 24.83 24.83 0.0M
2021-08-17 25.00 25.05 24.90 25.05 0.0M
2021-08-16 25.32 25.34 25.32 25.34 0.0M
2021-08-13 25.38 25.38 25.38 25.38 0.0M
2021-08-12 25.46 25.52 25.45 25.45 0.0M
2021-08-11 25.45 25.49 25.42 25.49 0.0M
2021-08-10 25.32 25.32 25.26 25.27 0.0M
2021-08-09 25.22 25.22 25.19 25.19 0.0M
2021-08-06 25.26 25.26 25.26 25.26 0.0M
2021-08-05 25.15 25.15 25.15 25.15 0.0M
2021-08-04 25.23 25.23 24.99 24.99 0.0M
2021-08-03 25.20 25.20 25.20 25.20 0.0M
2021-08-02 25.25 25.25 25.05 25.05 0.0M
2021-07-29 25.17 25.17 25.17 25.17 0.0M
2021-07-28 24.78 24.90 24.78 24.90 0.0M
2021-07-27 24.60 24.72 24.60 24.72 0.0M
2021-07-26 24.82 24.85 24.82 24.85 0.0M
2021-07-23 24.89 24.89 24.78 24.83 0.0M
2021-07-22 24.62 24.62 24.62 24.62 0.0M
2021-07-21 24.86 24.86 24.85 24.85 0.0M
2021-07-20 24.56 24.56 24.56 24.56 0.0M
2021-07-19 24.00 24.00 23.90 23.90 0.0M
2021-07-16 24.34 24.34 24.34 24.34 0.0M
2021-07-15 24.62 24.62 24.62 24.62 0.0M
2021-07-14 24.84 24.84 24.69 24.69 0.0M
2021-07-13 25.06 25.06 24.84 24.84 0.0M
2021-07-12 25.35 25.35 25.20 25.20 0.0M
2021-07-08 24.61 24.61 24.57 24.57 0.0M
2021-07-07 24.93 24.93 24.93 24.93 0.0M
2021-07-06 24.90 24.90 24.88 24.88 0.0M
2021-07-02 25.13 25.13 25.13 25.13 0.0M
2021-07-01 25.09 25.24 25.09 25.18 0.0M
2021-06-30 24.96 25.00 24.96 25.00 8.0M