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
2022-12-30 22.88 23.08 22.88 23.08 0.0M
2022-12-28 22.77 22.77 22.77 22.77 0.0M
2022-12-27 23.05 23.05 23.05 23.05 0.0M
2022-12-23 23.10 23.10 23.10 23.10 0.0M
2022-12-22 22.95 22.95 22.95 22.95 0.0M
2022-12-21 23.36 23.36 23.26 23.26 0.3M
2022-12-16 23.25 23.25 23.25 23.25 0.0M
2022-12-15 23.46 23.46 23.46 23.46 0.0M
2022-12-13 24.21 24.21 24.21 24.21 0.0M
2022-12-12 24.02 24.02 24.02 24.02 0.0M
2022-12-08 23.86 23.86 23.86 23.86 0.0M
2022-12-06 23.75 23.75 23.75 23.75 0.0M
2022-12-01 24.55 24.55 24.55 24.55 0.0M
2022-11-29 23.83 23.83 23.83 23.83 0.0M
2022-11-28 24.07 24.07 23.85 23.85 0.0M
2022-11-25 24.21 24.25 24.21 24.25 0.0M
2022-11-23 24.17 24.27 24.17 24.24 0.0M
2022-11-22 24.11 24.11 24.11 24.11 0.0M
2022-11-18 23.84 23.84 23.84 23.84 0.0M
2022-11-17 23.71 23.71 23.71 23.71 0.0M
2022-11-16 23.83 23.83 23.79 23.79 0.0M
2022-11-09 22.55 22.55 22.55 22.55 0.0M
2022-11-08 23.01 23.01 23.01 23.01 0.0M
2022-11-07 22.76 22.87 22.76 22.87 0.0M
2022-11-04 22.75 22.75 22.62 22.62 0.0M
2022-11-02 22.58 22.58 22.58 22.58 0.0M
2022-11-01 23.39 23.39 23.13 23.13 0.0M
2022-10-31 23.17 23.17 23.17 23.17 0.0M
2022-10-28 23.34 23.34 23.34 23.34 0.0M
2022-10-26 22.84 22.85 22.84 22.85 0.0M
2022-10-25 23.00 23.00 23.00 23.00 0.0M
2022-10-24 22.50 22.64 22.50 22.64 0.0M
2022-10-21 22.24 22.37 22.24 22.37 0.0M
2022-10-20 21.88 21.88 21.88 21.88 0.0M
2022-10-19 22.03 22.03 22.03 22.03 0.0M
2022-10-17 21.93 21.93 21.93 21.93 0.0M
2022-10-13 21.91 21.91 21.91 21.91 0.0M
2022-10-12 21.32 21.32 21.32 21.32 0.0M
2022-10-11 21.38 21.38 21.38 21.38 0.0M
2022-10-10 21.54 21.54 21.54 21.54 0.0M
2022-10-07 21.67 21.67 21.67 21.67 0.0M
2022-10-06 22.30 22.30 22.30 22.30 0.0M
2022-10-05 22.50 22.50 22.50 22.50 0.0M
2022-09-29 21.68 21.68 21.68 21.68 0.0M
2022-09-28 22.01 22.17 22.01 22.17 0.0M
2022-09-27 21.74 21.74 21.74 21.74 0.0M
2022-09-26 21.81 21.81 21.81 21.81 0.0M
2022-09-23 22.02 22.02 21.98 21.98 0.0M
2022-09-22 22.43 22.43 22.43 22.43 0.0M
2022-09-21 23.08 23.08 22.60 22.60 0.1M
2022-09-20 22.94 22.94 22.94 22.94 0.0M
2022-09-19 23.16 23.16 23.16 23.16 0.0M
2022-09-15 23.28 23.28 23.28 23.28 0.0M
2022-09-14 23.55 23.55 23.50 23.50 0.0M
2022-09-13 23.47 23.47 23.47 23.47 0.0M
2022-09-12 24.47 24.47 24.47 24.47 0.0M
2022-09-09 24.18 24.25 24.18 24.25 0.0M
2022-09-08 23.80 23.85 23.80 23.85 0.0M
2022-09-07 23.70 23.70 23.70 23.70 0.0M
2022-09-06 23.28 23.28 23.28 23.28 0.0M
2022-09-02 23.37 23.37 23.37 23.37 0.0M
2022-09-01 23.63 23.63 23.63 23.63 0.0M
2022-08-30 23.75 23.75 23.75 23.75 0.0M
2022-08-29 24.06 24.06 24.06 24.06 0.0M
2022-08-26 24.23 24.23 24.23 24.23 0.0M
2022-08-25 25.00 25.00 25.00 25.00 0.0M
2022-08-24 24.69 24.69 24.69 24.69 0.0M
2022-08-23 24.64 24.64 24.64 24.64 0.0M
2022-08-22 24.67 24.67 24.67 24.67 0.0M
2022-08-18 25.47 25.47 25.47 25.47 0.0M
2022-08-17 25.43 25.43 25.43 25.43 0.0M
2022-08-16 25.61 25.61 25.59 25.59 0.0M
2022-08-11 25.02 25.02 25.02 25.02 0.0M
2022-08-10 25.00 25.00 25.00 25.00 0.0M
2022-08-09 24.47 24.50 24.47 24.50 0.0M
2022-08-08 24.61 24.61 24.61 24.61 0.0M
2022-08-05 24.51 24.62 24.51 24.62 0.0M
2022-08-04 24.65 24.65 24.65 24.65 0.0M
2022-08-03 24.59 24.73 24.54 24.73 0.0M
2022-08-02 24.35 24.35 24.35 24.35 0.0M
2022-08-01 24.57 24.57 24.50 24.50 0.0M
2022-07-28 24.30 24.30 24.30 24.30 0.0M
2022-07-26 23.44 23.44 23.44 23.44 0.0M
2022-07-25 23.66 23.66 23.66 23.66 0.0M
2022-07-22 23.60 23.60 23.60 23.60 0.0M
2022-07-21 23.61 23.82 23.61 23.82 0.0M
2022-07-18 22.89 22.89 22.89 22.89 0.0M
2022-07-15 23.03 23.08 23.03 23.08 0.0M
2022-07-14 22.69 22.69 22.69 22.69 0.0M
2022-07-13 22.77 22.77 22.77 22.77 0.0M
2022-07-12 23.09 23.09 22.86 22.86 0.1M
2022-07-08 23.36 23.36 23.33 23.33 0.0M
2022-07-06 22.96 22.96 22.96 22.96 0.0M
2022-07-05 22.57 22.85 22.57 22.85 0.0M
2022-07-01 22.85 22.85 22.85 22.85 0.0M
2022-06-30 22.61 22.61 22.61 22.61 0.0M
2022-06-29 22.80 22.86 22.80 22.86 0.0M
2022-06-28 22.89 22.89 22.89 22.89 0.0M
2022-06-27 23.29 23.29 23.29 23.29 0.0M
2022-06-24 23.27 23.32 23.27 23.32 0.0M
2022-06-23 22.58 22.67 22.58 22.67 0.0M
2022-06-22 22.60 22.60 22.53 22.53 0.0M
2022-06-21 22.49 22.52 22.48 22.52 0.0M
2022-06-17 22.00 22.10 22.00 22.10 0.0M
2022-06-16 22.12 22.12 22.00 22.00 0.1M
2022-06-15 22.75 22.75 22.75 22.75 0.0M
2022-06-14 22.47 22.47 22.47 22.47 0.0M
2022-06-13 22.56 22.56 22.56 22.56 0.0M
2022-06-10 23.47 23.47 23.47 23.47 0.0M
2022-06-08 24.68 24.68 24.68 24.68 0.0M
2022-06-07 24.96 24.96 24.96 24.96 0.0M
2022-06-06 24.71 24.71 24.71 24.71 0.0M
2022-06-03 24.69 24.74 24.65 24.65 0.0M
2022-06-02 25.00 25.00 25.00 25.00 0.0M
2022-06-01 24.62 24.62 24.62 24.62 0.0M
2022-05-31 24.79 24.79 24.79 24.79 0.0M
2022-05-27 24.80 24.94 24.80 24.94 0.0M
2022-05-26 24.41 24.41 24.41 24.41 0.0M
2022-05-24 23.74 23.74 23.74 23.74 0.0M
2022-05-23 23.89 23.89 23.89 23.89 0.0M
2022-05-20 23.20 23.43 23.20 23.43 0.0M
2022-05-19 23.45 23.45 23.45 23.45 0.0M
2022-05-18 23.58 23.58 23.58 23.58 0.0M
2022-05-17 24.53 24.53 24.53 24.53 0.0M
2022-05-16 24.06 24.07 24.06 24.07 0.0M
2022-05-13 24.09 24.09 24.09 24.09 0.0M
2022-05-12 23.56 23.56 23.56 23.56 0.0M
2022-05-11 23.63 23.63 23.63 23.63 0.0M
2022-05-10 23.99 23.99 23.99 23.99 0.0M
2022-05-09 24.06 24.07 23.95 23.95 0.0M
2022-05-06 24.65 24.65 24.65 24.65 0.0M
2022-05-05 24.74 24.74 24.74 24.74 0.0M
2022-05-04 25.60 25.60 25.60 25.60 0.0M
2022-05-03 24.73 24.88 24.73 24.88 0.0M
2022-05-02 24.50 24.73 24.50 24.73 0.0M
2022-04-29 24.58 24.58 24.58 24.58 0.0M
2022-04-28 25.08 25.42 25.08 25.42 0.0M
2022-04-27 24.84 24.84 24.84 24.84 0.0M
2022-04-26 25.03 25.03 24.79 24.79 0.0M
2022-04-25 25.08 25.08 25.00 25.00 0.0M
2022-04-22 25.25 25.25 25.25 25.25 0.0M
2022-04-21 26.63 26.63 25.99 25.99 0.0M
2022-04-20 26.39 26.39 26.39 26.39 0.0M
2022-04-19 26.31 26.31 26.31 26.31 0.0M
2022-04-18 25.85 25.85 25.85 25.85 0.0M
2022-04-13 26.19 26.19 26.19 26.19 0.0M
2022-04-12 25.94 25.94 25.94 25.94 0.0M
2022-04-11 26.02 26.02 26.02 26.02 0.0M
2022-04-07 26.48 26.48 26.48 26.48 0.0M
2022-04-06 26.36 26.36 26.36 26.36 0.0M
2022-04-05 26.55 26.55 26.55 26.55 0.0M
2022-04-04 26.83 26.83 26.83 26.83 0.0M
2022-04-01 26.65 26.70 26.65 26.70 0.0M
2022-03-31 27.01 27.02 26.69 26.69 0.1M
2022-03-30 27.10 27.10 27.01 27.01 0.0M
2022-03-29 27.01 27.19 27.01 27.19 0.0M
2022-03-28 26.84 26.84 26.84 26.84 0.0M
2022-03-25 26.73 26.73 26.73 26.73 0.0M
2022-03-24 26.58 26.58 26.58 26.58 0.0M
2022-03-21 26.31 26.39 26.31 26.39 0.0M
2022-03-17 26.03 26.07 26.03 26.07 0.0M
2022-03-16 25.74 25.74 25.74 25.74 0.0M
2022-03-14 24.75 24.75 24.75 24.75 0.0M
2022-03-11 25.24 25.24 24.93 24.93 0.0M
2022-03-10 25.29 25.29 25.28 25.28 0.0M
2022-03-08 24.78 24.85 24.77 24.77 0.0M
2022-03-04 25.58 25.64 25.58 25.64 0.0M
2022-03-03 25.83 25.83 25.83 25.83 0.0M
2022-03-02 25.95 25.95 25.95 25.95 0.0M
2022-03-01 25.42 25.42 25.42 25.42 0.0M
2022-02-25 25.81 25.86 25.80 25.86 0.0M
2022-02-24 25.30 25.30 25.30 25.30 0.0M
2022-02-23 25.42 25.42 24.95 24.95 0.0M
2022-02-22 25.37 25.37 25.37 25.37 0.0M
2022-02-18 25.61 25.66 25.61 25.66 0.0M
2022-02-17 25.85 25.85 25.85 25.85 0.0M
2022-02-16 26.42 26.42 26.42 26.42 0.0M
2022-02-15 26.36 26.36 26.36 26.36 0.0M
2022-02-14 25.98 25.98 25.98 25.98 0.0M
2022-02-11 26.48 26.48 26.13 26.13 0.0M
2022-02-10 26.57 26.57 26.57 26.57 0.0M
2022-02-09 27.02 27.03 27.02 27.03 0.0M
2022-02-08 26.66 26.67 26.66 26.67 0.0M
2022-02-07 26.41 26.41 26.41 26.41 0.0M
2022-02-04 26.33 26.60 26.33 26.60 0.0M
2022-02-03 26.61 26.61 26.54 26.54 0.0M
2022-02-02 27.07 27.17 27.07 27.17 0.0M
2022-02-01 26.86 26.86 26.86 26.86 0.0M
2022-01-31 26.66 26.66 26.66 26.66 0.0M
2022-01-28 25.74 26.17 25.74 26.17 0.0M
2022-01-27 25.59 25.66 25.59 25.64 0.0M
2022-01-26 26.14 26.16 25.72 25.72 0.0M
2022-01-25 25.84 25.84 25.75 25.75 0.0M
2022-01-24 25.23 26.02 25.23 26.02 0.0M
2022-01-21 26.24 26.24 26.01 26.01 0.0M
2022-01-20 26.65 26.65 26.46 26.46 0.0M
2022-01-19 27.07 27.07 26.74 26.74 0.0M
2022-01-18 26.96 26.96 26.96 26.96 0.0M
2022-01-14 27.39 27.49 27.35 27.49 0.0M
2022-01-13 27.97 27.97 27.45 27.45 0.0M
2022-01-12 27.89 27.89 27.86 27.87 0.0M
2022-01-11 27.69 27.75 27.69 27.75 0.0M
2022-01-10 27.22 27.50 27.20 27.50 0.2M
2022-01-07 27.63 27.63 27.57 27.57 0.0M
2022-01-06 27.69 27.69 27.64 27.64 0.0M
2022-01-05 28.29 28.29 27.71 27.71 0.0M
2022-01-04 28.23 28.23 28.23 28.23 0.0M
2022-01-03 28.12 28.17 28.12 28.17 0.0M