Invesco S

QVML
🏛️ 미국 →
39.00
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 28.09 28.09 28.03 28.03 0.0M
2021-12-30 28.24 28.24 28.09 28.09 0.0M
2021-12-29 28.14 28.22 28.14 28.22 0.0M
2021-12-28 28.21 28.22 28.10 28.10 0.0M
2021-12-27 28.15 28.15 28.15 28.15 0.0M
2021-12-23 27.80 27.80 27.80 27.80 0.0M
2021-12-22 27.56 27.56 27.56 27.56 0.0M
2021-12-21 27.24 27.26 27.24 27.26 0.0M
2021-12-20 26.69 26.82 26.67 26.82 0.0M
2021-12-17 27.42 27.42 27.25 27.25 0.0M
2021-12-16 27.92 27.92 27.56 27.56 0.0M
2021-12-15 27.76 27.76 27.76 27.76 0.0M
2021-12-14 27.30 27.30 27.30 27.30 0.0M
2021-12-13 27.66 27.66 27.53 27.53 0.0M
2021-12-10 27.66 27.76 27.66 27.76 0.0M
2021-12-09 27.49 27.49 27.49 27.49 0.0M
2021-12-08 27.49 27.64 27.49 27.64 0.0M
2021-12-07 27.46 27.59 27.45 27.53 0.0M
2021-12-06 27.08 27.13 27.02 27.02 0.0M
2021-12-03 26.70 26.70 26.70 26.70 0.0M
2021-12-02 26.81 27.00 26.81 26.88 0.0M
2021-12-01 26.59 26.59 26.59 26.59 0.0M
2021-11-30 27.23 27.23 26.79 26.79 0.0M
2021-11-29 27.38 27.38 27.34 27.34 0.0M
2021-11-26 27.00 27.08 26.97 26.97 0.0M
2021-11-24 27.60 27.60 27.60 27.60 0.0M
2021-11-23 27.40 27.54 27.37 27.54 0.0M
2021-11-22 27.81 27.81 27.51 27.51 0.0M
2021-11-19 27.55 27.55 27.52 27.52 0.0M
2021-11-18 27.54 27.54 27.54 27.54 0.0M
2021-11-17 27.49 27.49 27.49 27.49 0.0M
2021-11-16 27.56 27.56 27.56 27.56 0.0M
2021-11-15 27.41 27.41 27.41 27.41 0.0M
2021-11-12 27.40 27.44 27.40 27.44 0.0M
2021-11-11 27.27 27.27 27.27 27.27 0.0M
2021-11-10 27.27 27.27 27.27 27.27 0.0M
2021-11-09 27.41 27.42 27.41 27.42 0.0M
2021-11-08 27.54 27.54 27.54 27.54 0.0M
2021-11-05 27.62 27.62 27.45 27.50 0.0M
2021-11-04 27.39 27.39 27.39 27.39 0.0M
2021-11-03 27.11 27.31 27.11 27.31 0.0M
2021-11-02 27.17 27.17 27.14 27.14 0.0M
2021-11-01 27.04 27.04 27.02 27.02 0.0M
2021-10-29 26.91 26.99 26.91 26.99 0.0M
2021-10-27 26.79 26.79 26.65 26.65 0.0M
2021-10-26 26.79 26.79 26.79 26.79 0.0M
2021-10-25 26.75 26.76 26.71 26.73 0.0M
2021-10-22 26.63 26.63 26.59 26.62 0.0M
2021-10-21 26.60 26.60 26.60 26.60 0.0M
2021-10-20 26.46 26.54 26.46 26.53 0.0M
2021-10-19 26.39 26.39 26.39 26.39 0.0M
2021-10-18 26.12 26.20 26.12 26.20 0.0M
2021-10-15 26.13 26.13 26.13 26.13 0.0M
2021-10-14 25.84 25.93 25.84 25.93 0.0M
2021-10-13 25.49 25.49 25.49 25.49 0.0M
2021-10-12 25.42 25.42 25.42 25.42 0.0M
2021-10-08 25.69 25.69 25.68 25.68 0.0M
2021-10-07 25.69 25.69 25.69 25.69 0.0M
2021-10-06 25.42 25.47 25.42 25.47 0.0M
2021-10-05 25.40 25.40 25.40 25.40 0.0M
2021-10-04 25.31 25.31 25.11 25.11 0.0M
2021-10-01 25.43 25.43 25.43 25.43 0.0M
2021-09-30 25.36 25.38 25.15 25.15 0.1M
2021-09-29 25.49 25.49 25.44 25.44 0.0M
2021-09-28 25.41 25.41 25.41 25.41 0.0M
2021-09-27 25.94 25.95 25.91 25.91 0.0M
2021-09-24 25.99 25.99 25.99 25.99 0.0M
2021-09-23 25.94 25.94 25.94 25.94 0.0M
2021-09-22 25.62 25.62 25.62 25.62 0.0M
2021-09-21 25.57 25.57 25.42 25.42 0.0M
2021-09-20 25.50 25.50 25.28 25.41 0.0M
2021-09-17 25.93 25.93 25.91 25.91 0.0M
2021-09-16 26.15 26.15 26.15 26.15 0.0M
2021-09-15 26.19 26.19 26.19 26.19 0.0M
2021-09-14 25.95 25.96 25.95 25.96 0.0M
2021-09-13 26.09 26.11 26.09 26.11 0.0M
2021-09-10 26.28 26.28 26.06 26.06 0.0M
2021-09-09 26.39 26.39 26.27 26.27 0.0M
2021-09-08 26.37 26.37 26.37 26.37 0.0M
2021-09-07 26.41 26.41 26.41 26.41 0.0M
2021-09-03 26.50 26.50 26.50 26.50 0.0M
2021-09-02 26.54 26.56 26.49 26.49 0.0M
2021-09-01 26.43 26.43 26.43 26.43 0.0M
2021-08-31 26.50 26.50 26.44 26.44 0.0M
2021-08-30 26.52 26.53 26.49 26.49 0.0M
2021-08-27 26.28 26.36 26.28 26.36 0.0M
2021-08-26 26.28 26.28 26.13 26.13 0.0M
2021-08-25 26.30 26.30 26.30 26.30 0.0M
2021-08-24 26.21 26.21 26.21 26.21 0.0M
2021-08-23 26.20 26.20 26.18 26.18 0.0M
2021-08-20 25.95 25.95 25.95 25.95 0.0M
2021-08-19 25.71 25.71 25.71 25.71 0.0M
2021-08-18 25.71 25.71 25.71 25.71 0.0M
2021-08-17 25.84 25.96 25.83 25.96 0.0M
2021-08-16 26.16 26.16 26.16 26.16 0.0M
2021-08-13 26.08 26.08 26.08 26.08 0.0M
2021-08-12 26.05 26.05 26.05 26.05 0.0M
2021-08-11 25.96 25.97 25.96 25.97 0.0M
2021-08-10 25.88 25.88 25.88 25.88 0.0M
2021-08-06 25.88 25.88 25.88 25.88 0.0M
2021-08-05 25.82 25.82 25.82 25.82 0.0M
2021-08-04 25.72 25.72 25.70 25.70 0.0M
2021-08-03 25.76 25.79 25.76 25.79 0.0M
2021-08-02 25.78 25.78 25.59 25.59 0.0M
2021-07-30 25.65 25.65 25.63 25.63 0.0M
2021-07-29 25.78 25.78 25.78 25.78 0.0M
2021-07-28 25.67 25.67 25.67 25.67 0.0M
2021-07-27 25.56 25.67 25.56 25.67 0.0M
2021-07-26 25.81 25.81 25.81 25.81 0.0M
2021-07-23 25.71 25.78 25.71 25.75 0.0M
2021-07-22 25.49 25.49 25.49 25.49 0.0M
2021-07-21 25.40 25.44 25.40 25.44 0.0M
2021-07-20 25.22 25.27 25.22 25.26 0.0M
2021-07-19 25.03 25.03 24.83 24.83 0.0M
2021-07-16 25.26 25.26 25.26 25.26 0.0M
2021-07-15 25.44 25.44 25.44 25.44 0.0M
2021-07-14 25.53 25.53 25.53 25.53 0.0M
2021-07-13 25.58 25.63 25.49 25.49 0.0M
2021-07-12 25.56 25.58 25.52 25.58 0.0M
2021-07-09 25.50 25.50 25.48 25.48 0.0M
2021-07-08 25.15 25.18 25.10 25.18 0.0M
2021-07-07 25.42 25.42 25.42 25.42 0.0M
2021-07-06 25.27 25.33 25.27 25.33 0.0M
2021-07-02 25.36 25.36 25.36 25.36 0.0M
2021-07-01 25.11 25.16 25.11 25.16 0.0M
2021-06-30 25.03 25.07 25.00 25.07 30.0M