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
2022-12-30 22.46 22.56 22.46 22.56 0.0M
2022-12-29 22.56 22.65 22.54 22.65 0.0M
2022-12-28 22.35 22.39 22.21 22.21 0.0M
2022-12-27 23.03 23.03 22.59 22.59 0.0M
2022-12-23 22.57 22.59 22.57 22.59 0.0M
2022-12-21 22.69 22.74 22.65 22.65 0.1M
2022-12-20 22.30 22.31 22.27 22.27 0.0M
2022-12-19 22.15 22.15 22.15 22.15 0.0M
2022-12-15 23.38 23.38 22.68 22.68 0.0M
2022-12-14 23.24 23.24 23.23 23.23 0.0M
2022-12-13 23.33 23.33 23.32 23.32 0.0M
2022-12-09 23.14 23.14 22.97 22.97 0.0M
2022-12-08 23.21 23.21 23.21 23.21 0.0M
2022-12-07 23.10 23.10 23.07 23.07 0.0M
2022-12-06 23.10 23.10 23.08 23.08 0.0M
2022-12-05 23.30 23.33 23.30 23.33 0.0M
2022-12-02 23.94 23.94 23.93 23.94 0.0M
2022-11-30 23.88 23.96 23.88 23.96 0.0M
2022-11-29 23.45 23.45 23.45 23.45 0.0M
2022-11-25 23.80 23.82 23.80 23.82 0.0M
2022-11-23 23.72 23.72 23.72 23.72 0.0M
2022-11-22 23.53 23.71 23.53 23.71 0.0M
2022-11-21 23.32 23.32 23.32 23.32 0.0M
2022-11-18 23.37 23.37 23.37 23.37 0.0M
2022-11-17 23.00 23.18 23.00 23.18 0.0M
2022-11-16 23.31 23.31 23.31 23.31 0.0M
2022-11-14 23.30 23.30 23.30 23.30 0.0M
2022-11-10 23.40 23.40 23.40 23.40 0.0M
2022-11-09 22.23 22.23 22.19 22.19 0.0M
2022-11-08 22.66 22.66 22.66 22.66 0.0M
2022-11-07 22.92 22.92 22.37 22.60 0.0M
2022-11-04 22.41 22.41 22.41 22.41 0.0M
2022-11-03 22.19 22.19 22.07 22.07 0.0M
2022-11-02 22.56 22.56 22.12 22.12 0.0M
2022-11-01 22.75 22.75 22.75 22.75 0.0M
2022-10-31 22.59 22.63 22.59 22.63 0.0M
2022-10-28 22.56 22.63 22.56 22.63 0.0M
2022-10-27 22.22 22.22 22.22 22.22 0.0M
2022-10-24 21.57 21.66 21.57 21.66 0.0M
2022-10-21 21.42 21.51 21.42 21.51 0.0M
2022-10-20 21.11 21.11 21.09 21.09 0.0M
2022-10-19 21.38 21.38 21.36 21.36 0.0M
2022-10-18 21.82 21.82 21.71 21.71 0.0M
2022-10-14 20.93 20.93 20.87 20.87 0.0M
2022-10-12 20.99 21.03 20.93 20.93 0.0M
2022-10-11 21.23 21.23 20.94 21.04 0.0M
2022-10-10 21.09 21.09 21.02 21.02 0.0M
2022-10-07 21.16 21.19 21.03 21.03 0.0M
2022-10-06 21.61 21.61 21.56 21.56 0.0M
2022-10-05 21.67 21.72 21.67 21.72 0.0M
2022-10-04 21.85 21.85 21.85 21.85 0.0M
2022-10-03 20.91 21.09 20.91 21.00 0.0M
2022-09-30 20.60 20.60 20.41 20.41 0.0M
2022-09-28 20.93 21.02 20.88 20.98 0.0M
2022-09-27 20.40 20.40 20.40 20.40 0.0M
2022-09-26 20.71 20.79 20.35 20.40 0.0M
2022-09-23 20.75 20.75 20.48 20.66 0.0M
2022-09-22 21.30 21.30 21.20 21.20 0.0M
2022-09-21 22.10 22.10 21.63 21.63 0.0M
2022-09-20 21.87 21.87 21.87 21.87 0.0M
2022-09-19 22.23 22.23 22.23 22.23 0.0M
2022-09-16 21.97 22.03 21.90 22.03 0.0M
2022-09-15 22.33 22.33 22.33 22.33 0.0M
2022-09-14 22.43 22.43 22.43 22.43 0.0M
2022-09-13 22.49 22.49 22.49 22.49 0.0M
2022-09-12 23.45 23.45 23.30 23.35 0.0M
2022-09-09 23.12 23.13 23.12 23.13 0.0M
2022-09-08 22.71 22.71 22.71 22.71 0.0M
2022-09-07 22.20 22.56 22.20 22.50 0.0M
2022-09-06 22.02 22.02 22.02 22.02 0.0M
2022-09-02 22.15 22.15 22.15 22.15 0.0M
2022-09-01 22.08 22.29 22.08 22.29 0.0M
2022-08-31 22.58 22.60 22.51 22.51 0.0M
2022-08-30 22.75 22.75 22.64 22.64 0.0M
2022-08-26 23.33 23.33 23.13 23.13 0.0M
2022-08-25 23.20 23.78 23.20 23.78 0.0M
2022-08-24 23.44 23.44 23.32 23.41 0.0M
2022-08-22 23.83 23.83 23.30 23.30 0.0M
2022-08-19 23.75 23.82 23.75 23.82 0.0M
2022-08-17 24.14 24.14 24.03 24.03 0.0M
2022-08-16 24.21 24.40 24.19 24.35 0.0M
2022-08-12 23.94 24.12 23.94 24.12 0.0M
2022-08-11 23.89 23.89 23.79 23.81 0.0M
2022-08-10 23.58 23.63 23.58 23.63 0.0M
2022-08-09 23.05 23.05 23.05 23.05 0.0M
2022-08-08 23.27 23.27 23.27 23.27 0.0M
2022-08-05 23.13 23.13 23.13 23.13 0.0M
2022-08-04 23.03 23.03 23.03 23.03 0.0M
2022-08-03 23.09 23.23 23.09 23.23 0.0M
2022-08-02 23.15 23.30 23.06 23.06 0.0M
2022-08-01 23.27 23.29 23.27 23.29 0.0M
2022-07-28 22.74 23.01 22.74 23.01 0.0M
2022-07-27 22.39 22.66 22.39 22.66 0.0M
2022-07-26 22.18 22.23 22.18 22.23 0.0M
2022-07-25 22.36 22.40 22.30 22.39 0.0M
2022-07-22 22.27 22.27 22.09 22.18 0.0M
2022-07-19 21.95 22.01 21.90 22.01 0.0M
2022-07-18 21.65 21.65 21.32 21.32 0.0M
2022-07-13 21.20 21.20 21.20 21.20 0.0M
2022-07-12 21.47 21.48 21.25 21.25 0.0M
2022-07-11 21.35 21.40 21.26 21.26 0.0M
2022-07-08 21.57 21.67 21.40 21.54 0.0M
2022-07-07 21.54 21.61 21.47 21.58 0.0M
2022-07-06 21.12 21.12 21.12 21.12 0.0M
2022-07-05 21.24 21.24 21.24 21.24 0.0M
2022-07-01 21.15 22.06 21.12 21.33 0.1M
2022-06-30 21.02 21.02 21.02 21.02 0.0M
2022-06-29 21.27 21.27 21.27 21.27 2.5M
2022-06-28 21.67 21.67 21.45 21.45 0.0M
2022-06-27 21.73 21.73 21.70 21.70 0.0M
2022-06-24 21.60 21.63 21.60 21.63 0.0M
2022-06-23 20.80 20.88 20.75 20.88 0.0M
2022-06-22 20.99 20.99 20.77 20.85 0.0M
2022-06-21 20.94 20.96 20.91 20.91 0.0M
2022-06-17 20.67 20.76 20.67 20.76 0.0M
2022-06-16 20.73 20.75 20.53 20.53 0.0M
2022-06-15 21.58 21.58 21.55 21.58 0.0M
2022-06-14 21.50 21.50 21.33 21.33 0.0M
2022-06-13 21.53 21.53 21.41 21.41 0.0M
2022-06-10 22.49 22.49 22.45 22.45 0.0M
2022-06-09 23.43 23.43 23.05 23.05 0.0M
2022-06-08 23.74 23.78 23.52 23.52 0.0M
2022-06-07 23.82 23.95 23.69 23.95 0.0M
2022-06-06 23.75 23.75 23.68 23.68 0.0M
2022-06-03 23.52 23.61 23.52 23.54 0.0M
2022-06-02 23.35 23.78 23.35 23.78 0.0M
2022-06-01 23.22 23.31 23.07 23.31 0.0M
2022-05-31 23.49 23.53 23.47 23.48 0.0M
2022-05-27 23.51 23.66 23.50 23.66 0.0M
2022-05-26 23.12 23.20 23.12 23.19 0.0M
2022-05-25 22.63 22.66 22.63 22.66 0.0M
2022-05-24 21.93 22.21 21.93 22.21 0.0M
2022-05-23 22.56 22.56 22.46 22.46 0.0M
2022-05-18 22.37 22.37 22.37 22.37 0.0M
2022-05-16 22.63 22.67 22.59 22.59 0.0M
2022-05-13 22.81 22.81 22.70 22.70 0.0M
2022-05-10 22.02 22.33 22.02 22.33 0.0M
2022-05-09 22.54 22.54 22.44 22.44 0.0M
2022-05-06 23.06 23.20 23.06 23.16 0.0M
2022-05-05 23.45 23.45 23.42 23.42 0.0M
2022-05-04 24.27 24.27 24.27 24.27 0.0M
2022-05-03 23.29 23.70 23.29 23.64 0.0M
2022-05-02 23.37 23.37 23.37 23.37 0.0M
2022-04-29 23.81 23.81 23.25 23.25 0.0M
2022-04-28 23.89 23.89 23.43 23.89 0.0M
2022-04-27 23.67 23.67 23.45 23.45 0.0M
2022-04-26 23.75 23.75 23.47 23.47 0.0M
2022-04-22 23.99 23.99 23.99 23.99 0.0M
2022-04-21 25.57 25.57 24.65 24.65 0.0M
2022-04-20 25.10 25.16 25.09 25.09 0.0M
2022-04-19 24.84 24.84 24.84 24.84 0.0M
2022-04-18 24.24 24.24 24.24 24.24 0.0M
2022-04-14 24.31 24.31 24.31 24.31 0.0M
2022-04-13 24.40 24.43 24.40 24.43 0.0M
2022-04-12 24.06 24.06 24.06 24.06 0.0M
2022-04-11 24.31 24.31 24.07 24.07 0.0M
2022-04-07 24.17 24.17 24.17 24.17 0.0M
2022-04-06 24.27 24.30 24.16 24.23 0.0M
2022-04-05 24.68 24.68 24.49 24.49 0.0M
2022-04-04 24.95 24.95 24.92 24.92 0.0M
2022-04-01 25.00 25.00 25.00 25.00 0.0M
2022-03-31 25.26 25.26 24.92 24.92 0.0M
2022-03-30 25.23 25.23 25.23 25.23 0.0M
2022-03-29 25.49 25.75 25.49 25.64 0.0M
2022-03-28 25.11 25.11 25.11 25.11 0.0M
2022-03-25 25.09 25.09 25.09 25.09 0.0M
2022-03-24 24.89 24.89 24.89 24.89 0.0M
2022-03-23 24.66 24.66 24.66 24.66 0.0M
2022-03-21 25.03 25.03 24.98 24.98 0.0M
2022-03-16 24.69 24.69 24.69 24.69 0.0M
2022-03-10 24.11 24.11 24.11 24.11 0.0M
2022-03-09 24.06 24.06 24.06 24.06 0.0M
2022-03-07 23.32 23.32 23.32 23.32 0.0M
2022-03-04 24.23 24.23 24.23 24.23 0.0M
2022-03-03 24.64 24.64 24.64 24.64 0.0M
2022-03-02 24.84 24.84 24.84 24.84 0.0M
2022-03-01 24.16 24.16 24.16 24.16 0.0M
2022-02-24 23.44 23.99 23.37 23.99 0.0M
2022-02-23 23.68 23.68 23.68 23.68 0.0M
2022-02-22 24.06 24.06 24.06 24.06 0.0M
2022-02-18 24.45 24.49 24.38 24.40 0.0M
2022-02-17 24.75 24.75 24.49 24.51 0.0M
2022-02-16 24.84 25.04 24.84 25.04 0.0M
2022-02-15 24.71 24.97 24.71 24.92 0.0M
2022-02-11 24.57 24.58 24.57 24.58 0.0M
2022-02-09 25.03 25.20 25.02 25.20 0.0M
2022-02-04 24.04 24.35 24.04 24.35 0.0M
2022-02-03 24.53 24.53 24.34 24.34 0.0M
2022-02-02 25.01 25.01 24.60 24.73 0.0M
2022-02-01 24.71 24.71 24.71 24.71 0.0M
2022-01-31 24.43 24.43 24.43 24.43 0.0M
2022-01-28 23.43 23.87 23.43 23.87 0.0M
2022-01-27 23.55 23.55 23.55 23.55 0.0M
2022-01-26 24.50 24.50 23.86 23.86 0.0M
2022-01-25 24.11 24.11 24.11 24.11 0.0M
2022-01-24 23.70 24.52 23.64 24.52 0.0M
2022-01-21 24.34 24.34 24.12 24.12 0.0M
2022-01-20 25.13 25.19 24.50 24.50 0.0M
2022-01-19 24.97 24.97 24.97 24.97 0.0M
2022-01-18 25.30 25.30 25.30 25.30 0.0M
2022-01-14 25.53 25.84 25.53 25.84 0.0M
2022-01-13 25.91 25.91 25.91 25.91 0.0M
2022-01-12 25.86 25.99 25.86 25.99 0.0M
2022-01-11 26.00 26.00 26.00 26.00 0.0M
2022-01-10 25.52 25.80 25.51 25.80 0.0M
2022-01-07 25.90 25.90 25.90 25.90 0.0M
2022-01-05 25.99 25.99 25.99 25.99 0.0M
2022-01-04 26.57 26.57 26.57 26.57 0.0M
2022-01-03 26.36 26.36 26.36 26.36 0.0M