Invesco S

RPG
🏛️ 미국 →
47.71
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
2022-12-30 150.77 151.62 150.18 151.61 0.1M
2022-12-29 150.73 152.24 150.73 151.70 0.1M
2022-12-28 152.98 153.21 149.99 150.22 0.2M
2022-12-27 153.75 154.08 152.71 153.15 0.2M
2022-12-23 152.35 153.55 151.44 153.55 0.1M
2022-12-22 153.68 153.68 149.54 151.86 0.1M
2022-12-21 153.58 154.90 152.63 154.65 0.1M
2022-12-20 150.61 152.66 150.61 151.87 0.1M
2022-12-19 152.76 153.19 150.26 151.08 0.1M
2022-12-16 153.83 154.68 152.30 152.92 0.1M
2022-12-15 157.53 157.56 154.93 155.36 0.1M
2022-12-14 161.02 162.83 159.14 160.14 0.1M
2022-12-13 163.71 164.71 159.75 161.15 0.1M
2022-12-12 156.05 158.02 155.87 157.97 0.0M
2022-12-09 156.92 157.91 156.08 156.08 0.0M
2022-12-08 157.20 158.53 156.24 157.81 0.0M
2022-12-07 155.32 157.14 155.32 156.04 0.2M
2022-12-06 159.20 159.20 154.99 156.09 0.2M
2022-12-05 162.95 162.95 159.62 160.32 0.1M
2022-12-02 161.95 164.58 161.95 164.22 0.2M
2022-12-01 164.83 165.64 163.22 164.65 0.2M
2022-11-30 158.50 164.06 157.39 164.06 0.3M
2022-11-29 158.86 159.16 157.54 158.14 0.1M
2022-11-28 159.73 160.44 158.11 158.56 0.0M
2022-11-25 161.36 161.76 161.04 161.21 0.1M
2022-11-23 160.38 162.05 160.38 161.65 0.0M
2022-11-22 158.81 160.82 158.03 160.66 0.1M
2022-11-21 158.31 158.61 157.14 158.26 0.1M
2022-11-18 161.25 161.48 158.00 159.78 0.1M
2022-11-17 158.64 160.36 157.90 159.76 0.1M
2022-11-16 163.00 163.12 161.00 161.41 0.1M
2022-11-15 164.97 165.41 162.65 164.14 0.1M
2022-11-14 162.17 164.05 161.50 161.51 0.1M
2022-11-11 160.67 163.32 160.38 162.67 0.3M
2022-11-10 156.07 160.64 156.07 160.34 0.3M
2022-11-09 152.02 153.04 149.68 149.82 0.1M
2022-11-08 152.85 155.11 151.34 153.37 0.1M
2022-11-07 151.45 152.42 149.73 152.16 0.1M
2022-11-04 151.32 151.52 147.83 150.60 0.1M
2022-11-03 147.32 150.04 146.67 148.62 0.0M
2022-11-02 155.20 156.47 149.81 149.84 0.2M
2022-11-01 157.72 157.72 155.60 155.60 0.0M
2022-10-31 155.21 156.61 155.18 155.91 0.1M
2022-10-28 153.22 156.57 152.46 156.50 0.0M
2022-10-27 154.71 155.15 152.47 152.70 0.1M
2022-10-26 152.15 155.93 151.89 153.01 0.1M
2022-10-25 149.35 152.91 149.32 152.74 0.1M
2022-10-24 147.36 149.57 146.14 149.04 0.0M
2022-10-21 142.93 146.94 142.28 146.74 0.1M
2022-10-20 144.70 146.42 143.04 143.42 0.1M
2022-10-19 145.91 146.31 143.76 144.69 0.1M
2022-10-18 149.16 149.32 145.53 147.16 0.0M
2022-10-17 144.59 146.61 144.59 145.77 0.0M
2022-10-14 147.78 147.91 141.47 141.64 0.0M
2022-10-13 139.72 147.50 138.73 146.82 0.1M
2022-10-12 144.61 144.93 143.74 143.77 0.0M
2022-10-11 145.00 146.90 143.24 144.27 0.0M
2022-10-10 148.43 148.56 145.38 146.41 0.0M
2022-10-07 151.17 151.32 147.29 148.09 0.0M
2022-10-06 153.22 154.72 152.67 153.03 0.1M
2022-10-05 152.02 154.87 150.60 153.92 0.1M
2022-10-04 152.38 154.53 152.38 154.28 0.2M
2022-10-03 146.08 150.10 146.08 149.14 0.1M
2022-09-30 145.61 148.08 144.45 144.56 0.1M
2022-09-29 147.28 147.33 144.53 146.08 0.1M
2022-09-28 145.75 149.77 145.51 149.07 0.1M
2022-09-27 146.46 147.38 143.83 145.00 0.2M
2022-09-26 145.62 147.75 144.15 144.37 0.1M
2022-09-23 146.53 146.66 144.03 146.11 0.1M
2022-09-22 151.58 151.63 148.14 148.43 0.1M
2022-09-21 155.14 157.40 151.99 152.00 0.1M
2022-09-20 155.27 155.33 153.33 154.19 0.1M
2022-09-19 154.87 156.89 154.87 156.75 0.0M
2022-09-16 156.46 157.25 155.27 157.16 0.0M
2022-09-15 159.83 161.07 157.90 158.70 0.0M
2022-09-14 160.31 161.46 159.23 161.01 0.1M
2022-09-13 162.65 163.21 159.22 159.73 0.0M
2022-09-12 166.56 167.79 166.30 167.52 0.0M
2022-09-09 164.97 166.55 164.72 166.23 0.0M
2022-09-08 159.60 163.60 159.40 163.51 0.1M
2022-09-07 156.61 161.00 156.56 160.60 0.0M
2022-09-06 157.88 158.47 155.17 156.78 0.1M
2022-09-02 160.53 161.18 156.74 157.36 0.1M
2022-09-01 157.18 158.69 155.16 158.58 0.0M
2022-08-31 160.94 161.33 158.87 159.17 0.1M
2022-08-30 162.65 162.65 158.82 160.25 0.0M
2022-08-29 161.99 163.63 161.74 161.91 0.3M
2022-08-26 170.37 170.50 163.55 163.58 0.1M
2022-08-25 168.29 170.38 167.90 170.38 0.1M
2022-08-24 166.70 168.19 166.64 167.24 0.0M
2022-08-23 166.89 168.38 166.45 166.71 0.0M
2022-08-22 167.71 168.13 166.34 166.77 0.2M
2022-08-19 172.34 172.38 169.99 170.38 0.0M
2022-08-18 173.68 174.60 173.11 174.10 0.1M
2022-08-17 173.46 174.58 172.51 173.30 0.0M
2022-08-16 175.39 176.46 174.53 175.52 0.1M
2022-08-15 174.50 176.56 174.31 176.23 0.0M
2022-08-12 173.18 175.44 172.41 175.39 0.2M
2022-08-11 173.35 174.87 171.79 172.04 0.2M
2022-08-10 169.92 172.16 169.33 172.03 0.1M
2022-08-09 168.01 168.03 165.65 166.23 0.0M
2022-08-08 169.87 171.20 168.79 169.29 0.0M
2022-08-05 167.40 170.07 167.32 169.53 0.1M
2022-08-04 168.78 169.95 167.86 169.62 0.2M
2022-08-03 167.60 169.71 167.02 169.21 0.5M
2022-08-02 165.70 168.73 165.08 166.69 0.1M
2022-08-01 165.62 168.00 164.70 166.63 0.2M
2022-07-29 163.76 166.90 163.76 166.62 0.1M
2022-07-28 161.03 164.14 159.51 163.90 0.1M
2022-07-27 156.67 161.01 156.67 160.30 0.1M
2022-07-26 156.93 156.93 154.21 154.66 0.0M
2022-07-25 157.45 157.72 156.09 157.67 0.1M
2022-07-22 160.50 161.17 156.64 157.46 0.2M
2022-07-21 158.61 160.64 157.33 160.64 0.1M
2022-07-20 156.34 159.40 156.15 159.03 0.2M
2022-07-19 153.06 156.35 152.60 156.20 0.0M
2022-07-18 153.72 154.36 150.73 151.29 0.0M
2022-07-15 150.03 151.71 148.98 151.67 0.1M
2022-07-14 147.12 148.77 145.05 148.34 0.0M
2022-07-13 146.81 150.60 146.37 149.07 0.2M
2022-07-12 152.11 153.44 148.89 149.64 0.1M
2022-07-11 153.60 154.19 152.04 152.38 0.1M
2022-07-08 153.47 155.79 152.82 155.12 0.1M
2022-07-07 151.47 154.71 151.47 154.52 0.1M
2022-07-06 149.40 151.18 148.25 150.06 0.1M
2022-07-05 145.68 149.47 144.59 149.41 0.3M
2022-07-01 146.94 148.87 146.00 148.31 0.1M
2022-06-30 146.68 149.34 145.17 147.64 0.1M
2022-06-29 149.38 149.48 147.59 148.70 0.2M
2022-06-28 154.34 155.35 149.55 149.76 0.1M
2022-06-27 154.34 154.98 152.73 153.71 0.1M
2022-06-24 150.89 153.75 150.64 153.69 0.3M
2022-06-23 147.43 149.51 146.27 149.10 0.1M
2022-06-22 144.20 148.15 144.20 146.39 0.1M
2022-06-21 145.63 148.14 145.63 146.62 0.1M
2022-06-17 142.75 144.95 141.50 143.26 0.1M
2022-06-16 145.72 145.85 141.18 142.53 0.1M
2022-06-15 148.45 152.02 147.18 149.83 0.1M
2022-06-14 147.82 148.25 145.69 147.06 0.1M
2022-06-13 149.56 150.37 145.84 146.45 0.1M
2022-06-10 158.08 158.63 154.86 154.86 0.1M
2022-06-09 164.36 165.39 161.10 161.10 0.1M
2022-06-08 166.62 167.34 164.66 165.04 0.1M
2022-06-07 163.61 167.50 163.00 167.29 0.1M
2022-06-06 166.61 167.06 164.89 165.35 0.1M
2022-06-03 164.95 166.03 163.56 164.17 0.1M
2022-06-02 161.89 167.48 161.82 167.40 0.2M
2022-06-01 165.20 166.13 160.72 162.21 0.4M
2022-05-31 166.00 166.14 163.43 164.08 0.3M
2022-05-27 161.70 166.02 161.70 166.00 0.2M
2022-05-26 155.90 161.10 155.81 160.42 0.1M
2022-05-25 152.19 156.57 152.19 155.44 0.2M
2022-05-24 154.03 154.24 150.52 152.57 0.2M
2022-05-23 155.19 156.67 153.45 156.22 0.3M
2022-05-20 156.36 156.61 149.55 154.10 0.2M
2022-05-19 152.07 156.40 151.68 154.35 0.1M
2022-05-18 157.67 158.02 152.23 152.84 0.1M
2022-05-17 159.24 160.23 156.79 160.12 0.1M
2022-05-16 157.09 158.18 155.48 155.77 0.1M
2022-05-13 153.63 158.63 153.63 157.83 0.1M
2022-05-12 148.21 153.00 147.19 151.17 0.2M
2022-05-11 153.49 156.37 149.70 149.96 0.3M
2022-05-10 156.67 157.31 151.09 154.33 0.5M
2022-05-09 157.47 158.38 152.34 153.22 0.2M
2022-05-06 162.37 162.76 157.87 160.81 0.4M
2022-05-05 168.36 168.74 161.29 163.11 0.2M
2022-05-04 164.73 170.72 162.08 170.37 0.2M
2022-05-03 161.93 164.60 161.64 163.69 0.2M
2022-05-02 158.61 161.87 157.11 161.75 0.5M
2022-04-29 163.49 166.18 158.51 158.73 0.1M
2022-04-28 163.16 166.15 159.81 164.98 0.1M
2022-04-27 161.35 163.97 160.52 160.81 0.2M
2022-04-26 165.86 166.08 161.11 161.24 0.1M
2022-04-25 164.13 167.27 163.11 167.23 0.1M
2022-04-22 170.64 170.86 165.26 165.46 0.1M
2022-04-21 178.08 178.67 170.17 170.46 0.1M
2022-04-20 177.86 178.24 175.78 176.18 0.1M
2022-04-19 173.17 177.54 173.17 177.23 0.2M
2022-04-18 173.04 174.35 172.00 173.48 0.1M
2022-04-14 177.21 177.56 173.45 173.51 0.0M
2022-04-13 173.95 177.52 173.88 177.10 0.1M
2022-04-12 176.97 178.42 173.11 173.85 0.4M
2022-04-11 176.74 177.14 174.56 174.77 0.0M
2022-04-08 179.36 180.38 178.03 178.82 0.1M
2022-04-07 177.99 180.96 177.23 180.00 0.1M
2022-04-06 179.02 179.55 176.41 178.36 0.2M
2022-04-05 185.04 185.23 180.69 181.33 0.0M
2022-04-04 183.43 185.59 183.30 185.52 0.1M
2022-04-01 184.37 184.56 181.60 182.94 0.1M
2022-03-31 186.90 187.37 183.62 183.78 0.1M
2022-03-30 189.39 189.39 185.78 186.59 0.0M
2022-03-29 188.35 190.41 186.79 189.98 0.2M
2022-03-28 183.96 186.15 183.00 186.06 0.1M
2022-03-25 185.31 185.57 182.03 184.18 0.2M
2022-03-24 182.63 185.33 181.50 185.33 0.1M
2022-03-23 184.09 184.85 181.55 181.62 0.1M
2022-03-22 182.80 185.99 182.80 185.59 0.1M
2022-03-21 183.28 184.50 180.55 182.51 0.1M
2022-03-18 179.16 183.98 179.16 183.54 0.1M
2022-03-17 176.10 180.00 175.60 179.91 0.1M
2022-03-16 172.10 177.07 171.39 177.04 0.1M
2022-03-15 166.01 170.22 165.41 169.95 0.1M
2022-03-14 167.58 169.53 164.60 165.11 0.2M
2022-03-11 172.97 172.97 167.45 167.58 0.1M
2022-03-10 170.40 171.70 168.52 171.36 0.1M
2022-03-09 170.88 173.73 169.81 172.85 0.2M
2022-03-08 166.90 171.06 165.37 166.72 0.3M
2022-03-07 174.10 174.63 166.88 166.93 0.2M
2022-03-04 175.39 176.15 172.26 174.09 0.2M
2022-03-03 180.25 180.31 175.86 176.65 0.3M
2022-03-02 176.74 180.13 175.92 179.27 0.3M
2022-03-01 179.06 179.39 174.20 175.49 0.2M
2022-02-28 177.49 180.43 176.66 179.30 0.1M
2022-02-25 176.14 179.73 174.62 179.69 0.1M
2022-02-24 163.90 175.77 163.59 175.47 0.2M
2022-02-23 175.43 176.01 168.79 169.08 0.3M
2022-02-22 175.56 177.65 172.05 173.50 0.2M
2022-02-18 178.37 179.38 175.70 176.68 0.2M
2022-02-17 182.44 182.75 178.10 178.42 0.1M
2022-02-16 182.47 184.48 181.28 184.09 0.1M
2022-02-15 180.99 183.70 180.99 183.58 0.1M
2022-02-14 179.96 181.05 177.11 178.72 0.2M
2022-02-11 185.08 186.51 179.22 180.15 0.2M
2022-02-10 185.08 189.77 183.94 185.20 0.1M
2022-02-09 186.50 188.98 186.49 188.86 0.2M
2022-02-08 180.81 184.01 180.21 183.56 0.2M
2022-02-07 182.45 184.10 181.13 181.59 0.2M
2022-02-04 180.81 184.18 179.64 182.35 0.7M
2022-02-03 182.54 184.53 180.34 180.94 0.8M
2022-02-02 186.53 186.81 184.12 186.47 0.2M
2022-02-01 183.28 184.83 180.36 184.68 0.1M
2022-01-31 176.80 182.59 176.48 182.39 0.2M
2022-01-28 171.44 176.29 168.98 176.21 0.2M
2022-01-27 176.68 177.41 170.86 171.37 0.2M
2022-01-26 178.92 181.34 172.65 174.66 0.2M
2022-01-25 176.90 178.74 173.90 175.52 0.2M
2022-01-24 174.35 180.45 168.90 180.28 0.4M
2022-01-21 181.40 183.08 177.67 177.84 0.2M
2022-01-20 187.76 190.14 182.94 183.11 0.2M
2022-01-19 190.52 191.77 186.44 186.54 0.2M
2022-01-18 192.74 192.74 188.94 189.38 0.3M
2022-01-14 193.98 196.38 192.73 195.75 0.2M
2022-01-13 202.15 202.23 195.26 195.61 0.1M
2022-01-12 201.19 202.78 199.93 201.09 0.1M
2022-01-11 197.66 200.08 195.87 200.00 0.1M
2022-01-10 194.90 197.97 191.95 197.85 0.2M
2022-01-07 200.94 201.64 197.16 197.35 0.2M
2022-01-06 199.25 202.02 196.89 200.93 0.3M
2022-01-05 206.37 206.46 199.43 199.48 0.3M
2022-01-04 209.58 209.64 205.09 207.35 0.3M
2022-01-03 211.51 212.04 208.00 209.28 0.3M