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
2023-12-28 25.87 25.87 25.84 25.84 0.0M
2023-12-27 25.81 25.84 25.81 25.84 0.0M
2023-12-26 25.75 25.92 25.75 25.86 0.0M
2023-12-22 25.74 25.74 25.67 25.67 0.0M
2023-12-21 25.40 25.58 25.40 25.58 0.0M
2023-12-20 25.75 25.76 25.28 25.28 0.0M
2023-12-19 25.63 25.64 25.59 25.64 0.0M
2023-12-18 25.39 25.45 25.34 25.35 0.0M
2023-12-15 25.41 25.41 25.19 25.19 0.0M
2023-12-14 25.60 25.60 25.60 25.60 0.0M
2023-12-13 24.44 24.97 24.27 24.97 0.0M
2023-12-11 24.45 24.45 24.45 24.45 0.0M
2023-12-08 24.31 24.31 24.31 24.31 0.0M
2023-12-07 24.20 24.20 24.20 24.20 0.0M
2023-12-06 24.08 24.08 24.08 24.08 0.0M
2023-12-04 24.39 24.44 24.36 24.44 0.0M
2023-11-30 23.68 23.68 23.68 23.68 0.0M
2023-11-29 23.88 23.88 23.53 23.53 0.0M
2023-11-28 23.44 23.44 23.44 23.44 0.0M
2023-11-27 23.62 23.62 23.62 23.62 0.0M
2023-11-21 23.47 23.47 23.41 23.41 0.0M
2023-11-20 23.55 23.55 23.54 23.54 0.0M
2023-11-17 23.44 23.44 23.44 23.44 0.0M
2023-11-15 23.67 23.67 23.49 23.49 0.0M
2023-11-14 23.39 23.39 23.39 23.39 0.0M
2023-11-13 22.52 22.52 22.52 22.52 0.0M
2023-11-10 22.55 22.55 22.55 22.55 0.0M
2023-11-09 22.27 22.27 22.27 22.27 0.0M
2023-11-08 22.52 22.52 22.52 22.52 0.0M
2023-11-07 22.63 22.63 22.63 22.63 0.0M
2023-11-06 22.70 22.70 22.70 22.70 0.0M
2023-11-03 22.98 22.98 22.91 22.91 0.0M
2023-11-02 22.44 22.50 22.44 22.47 0.0M
2023-11-01 21.85 22.00 21.78 22.00 0.0M
2023-10-31 21.85 21.88 21.85 21.88 0.0M
2023-10-30 21.70 21.70 21.69 21.69 0.0M
2023-10-27 21.75 21.75 21.50 21.50 0.0M
2023-10-26 21.79 21.79 21.79 21.79 0.0M
2023-10-24 22.06 22.06 22.02 22.02 0.0M
2023-10-23 22.12 22.12 21.89 21.89 0.0M
2023-10-20 22.10 22.10 22.10 22.10 0.0M
2023-10-19 22.58 22.58 22.35 22.35 0.0M
2023-10-18 22.92 22.92 22.68 22.68 0.0M
2023-10-17 23.22 23.22 23.19 23.19 0.0M
2023-10-16 22.93 22.94 22.93 22.94 0.0M
2023-10-13 22.62 22.62 22.56 22.56 0.0M
2023-10-12 22.70 22.70 22.70 22.70 0.0M
2023-10-10 23.07 23.07 23.07 23.07 0.0M
2023-10-09 22.86 22.86 22.86 22.86 0.0M
2023-10-05 22.51 22.51 22.51 22.51 0.0M
2023-10-04 22.56 22.56 22.56 22.56 0.0M
2023-10-03 22.66 22.66 22.41 22.41 0.0M
2023-10-02 22.95 22.95 22.77 22.77 0.0M
2023-09-29 23.09 23.09 23.08 23.08 0.0M
2023-09-27 22.89 22.89 22.89 22.89 0.0M
2023-09-26 22.77 22.77 22.77 22.77 0.0M
2023-09-25 23.11 23.11 23.11 23.11 0.0M
2023-09-22 22.98 22.98 22.98 22.98 0.0M
2023-09-21 23.02 23.02 23.02 23.02 0.0M
2023-09-20 23.65 23.65 23.44 23.44 0.0M
2023-09-19 23.62 23.62 23.56 23.56 0.0M
2023-09-18 23.63 23.63 23.62 23.63 0.0M
2023-09-15 23.91 23.91 23.70 23.70 0.0M
2023-09-14 23.90 23.94 23.88 23.94 0.0M
2023-09-11 23.79 23.79 23.79 23.79 0.0M
2023-09-07 23.79 23.79 23.79 23.79 0.0M
2023-09-06 24.01 24.01 24.01 24.01 0.0M
2023-09-05 24.09 24.09 24.09 24.09 0.0M
2023-09-01 24.65 24.65 24.61 24.65 0.0M
2023-08-30 24.40 24.40 24.40 24.40 0.0M
2023-08-25 23.62 23.80 23.62 23.80 0.0M
2023-08-24 23.73 23.73 23.73 23.73 0.0M
2023-08-22 23.79 23.79 23.71 23.71 0.0M
2023-08-18 23.69 23.80 23.69 23.80 0.0M
2023-08-17 23.73 23.73 23.73 23.73 0.0M
2023-08-16 24.03 24.03 24.03 24.03 0.0M
2023-08-15 24.27 24.27 24.24 24.25 0.0M
2023-08-14 24.55 24.55 24.55 24.55 0.0M
2023-08-11 24.50 24.50 24.50 24.50 0.0M
2023-08-10 24.53 24.53 24.53 24.53 0.0M
2023-08-09 24.56 24.56 24.56 24.56 0.0M
2023-08-08 24.52 24.69 24.52 24.69 0.0M
2023-08-04 24.68 24.68 24.68 24.68 0.0M
2023-08-03 24.75 24.76 24.71 24.71 0.0M
2023-08-02 24.84 24.84 24.78 24.78 0.0M
2023-08-01 24.98 25.05 24.96 25.05 0.0M
2023-07-31 25.41 25.41 25.05 25.06 0.0M
2023-07-28 24.99 24.99 24.96 24.98 0.0M
2023-07-27 24.77 24.77 24.77 24.77 0.0M
2023-07-26 25.01 25.08 25.01 25.08 0.0M
2023-07-20 24.95 24.95 24.95 24.95 0.0M
2023-07-17 24.76 24.76 24.76 24.76 0.0M
2023-07-14 24.75 24.75 24.61 24.61 0.0M
2023-07-13 24.82 24.82 24.82 24.82 0.0M
2023-07-12 25.04 25.04 24.69 24.69 0.0M
2023-07-11 24.62 24.62 24.52 24.52 0.0M
2023-07-07 23.92 23.92 23.92 23.92 0.0M
2023-07-05 23.99 23.99 23.99 23.99 0.0M
2023-06-30 24.14 24.14 24.14 24.14 0.0M
2023-06-29 23.95 23.95 23.95 23.95 0.0M
2023-06-27 23.66 23.66 23.66 23.66 0.0M
2023-06-26 23.54 23.54 23.31 23.31 0.0M
2023-06-23 23.13 23.13 23.13 23.13 0.0M
2023-06-22 23.37 23.37 23.37 23.37 0.0M
2023-06-21 23.52 23.52 23.52 23.52 0.0M
2023-06-20 23.54 23.54 23.54 23.54 0.0M
2023-06-15 23.86 23.86 23.86 23.86 0.0M
2023-06-14 23.63 23.63 23.63 23.63 0.0M
2023-06-13 23.78 23.78 23.78 23.78 0.0M
2023-06-12 23.52 23.52 23.51 23.51 0.0M
2023-06-06 23.16 23.30 23.16 23.30 0.0M
2023-06-05 22.82 22.82 22.82 22.82 0.0M
2023-06-02 22.65 23.06 22.65 23.06 0.0M
2023-06-01 22.32 22.32 22.32 22.32 0.0M
2023-05-30 22.46 22.46 22.46 22.46 0.0M
2023-05-26 22.50 22.50 22.50 22.50 0.0M
2023-05-24 22.25 22.28 22.25 22.28 0.0M
2023-05-23 22.53 22.53 22.53 22.53 0.0M
2023-05-22 22.74 22.74 22.74 22.74 0.0M
2023-05-19 22.63 22.63 22.63 22.63 0.0M
2023-05-18 22.84 22.84 22.84 22.84 0.0M
2023-05-17 22.53 22.66 22.53 22.66 0.0M
2023-05-15 22.62 22.62 22.62 22.62 0.0M
2023-05-11 22.43 22.43 22.41 22.41 0.0M
2023-05-08 22.63 22.63 22.63 22.63 0.0M
2023-05-04 22.25 22.25 22.25 22.25 0.0M
2023-05-03 22.61 22.61 22.61 22.61 0.0M
2023-05-02 22.67 22.67 22.67 22.67 0.0M
2023-05-01 22.97 22.97 22.97 22.97 0.0M
2023-04-28 22.97 22.97 22.97 22.97 0.0M
2023-04-25 22.61 22.61 22.61 22.61 0.0M
2023-04-24 23.03 23.03 23.03 23.03 0.0M
2023-04-21 23.02 23.04 23.02 23.04 0.0M
2023-04-20 23.06 23.06 23.06 23.06 0.0M
2023-04-19 23.07 23.13 23.07 23.13 0.0M
2023-04-18 23.12 23.14 23.05 23.11 0.0M
2023-04-14 22.96 22.96 22.96 22.96 0.0M
2023-04-13 23.00 23.07 23.00 23.07 0.0M
2023-04-12 23.03 23.14 22.91 22.91 0.0M
2023-04-11 23.04 23.04 23.04 23.04 0.0M
2023-04-10 22.89 22.89 22.73 22.83 0.0M
2023-04-06 22.55 22.55 22.55 22.55 0.0M
2023-04-04 22.73 22.75 22.69 22.75 0.0M
2023-04-03 22.99 23.14 22.96 23.14 0.2M
2023-03-31 23.14 23.14 23.14 23.14 0.0M
2023-03-30 22.75 22.75 22.75 22.75 0.0M
2023-03-29 22.67 22.67 22.67 22.67 0.0M
2023-03-28 22.41 22.41 22.41 22.41 0.0M
2023-03-27 22.34 22.34 22.34 22.34 0.0M
2023-03-24 21.98 22.11 21.98 22.10 0.0M
2023-03-23 22.44 22.45 21.99 21.99 0.0M
2023-03-22 22.12 22.12 22.12 22.12 0.0M
2023-03-21 22.66 22.66 22.61 22.65 0.0M
2023-03-20 22.21 22.25 22.21 22.25 0.0M
2023-03-17 22.34 22.34 21.95 21.97 0.0M
2023-03-16 22.48 22.48 22.48 22.48 0.0M
2023-03-15 22.14 22.14 22.14 22.14 0.0M
2023-03-13 22.53 22.53 22.30 22.30 0.0M
2023-03-10 22.77 22.77 22.75 22.75 0.0M
2023-03-08 24.47 24.47 24.00 24.02 0.0M
2023-03-07 24.27 24.28 24.01 24.01 0.0M
2023-03-06 24.38 24.50 24.30 24.30 0.0M
2023-03-03 24.49 24.58 24.49 24.58 0.0M
2023-03-01 24.21 24.21 24.21 24.21 0.0M
2023-02-28 24.31 24.32 24.18 24.18 0.0M
2023-02-27 24.27 24.27 24.20 24.20 0.0M
2023-02-23 24.29 24.29 24.29 24.29 0.0M
2023-02-22 24.20 24.20 24.17 24.17 0.0M
2023-02-21 24.15 24.15 24.15 24.15 0.0M
2023-02-17 24.73 24.73 24.73 24.73 0.0M
2023-02-16 24.75 24.75 24.75 24.75 0.0M
2023-02-15 25.04 25.04 24.74 24.89 0.0M
2023-02-14 24.78 24.78 24.78 24.78 0.0M
2023-02-13 24.72 24.72 24.72 24.72 0.0M
2023-02-10 24.30 24.46 24.30 24.46 0.0M
2023-02-09 24.94 24.94 24.36 24.38 0.0M
2023-02-08 24.75 24.75 24.70 24.70 0.0M
2023-02-07 24.65 25.00 24.65 25.00 0.0M
2023-02-06 24.52 24.82 24.52 24.82 0.0M
2023-02-02 25.20 25.20 25.20 25.20 0.0M
2023-01-31 24.58 24.58 24.58 24.58 0.0M
2023-01-30 24.14 24.14 24.04 24.04 0.0M
2023-01-26 24.13 24.20 24.13 24.20 0.0M
2023-01-25 23.81 24.00 23.81 24.00 0.0M
2023-01-24 23.99 24.00 23.95 23.95 0.0M
2023-01-23 23.83 24.00 23.83 24.00 0.0M
2023-01-20 23.47 23.71 23.47 23.71 0.0M
2023-01-19 23.32 23.45 23.32 23.36 0.0M
2023-01-18 24.34 24.34 23.58 23.58 0.0M
2023-01-13 23.82 23.94 23.82 23.94 0.0M
2023-01-12 23.81 23.84 23.81 23.83 0.0M
2023-01-11 23.52 23.61 23.52 23.61 0.0M
2023-01-10 23.19 23.33 23.18 23.33 0.0M
2023-01-09 23.12 23.12 23.12 23.12 0.0M
2023-01-05 22.53 22.60 22.48 22.55 0.0M
2023-01-04 22.82 22.82 22.76 22.76 0.0M
2023-01-03 22.44 22.47 22.42 22.46 0.1M