Invesco S

XSLV
🏛️ 미국 →
46.35
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
2025-09-26 46.17 46.60 46.17 46.35 0.0M
2025-09-25 46.29 46.35 45.96 46.15 0.0M
2025-09-24 46.56 46.63 46.27 46.29 0.0M
2025-09-23 46.47 46.91 46.47 46.56 0.0M
2025-09-22 46.61 46.63 46.47 46.56 0.0M
2025-09-19 47.69 47.69 46.98 46.98 0.0M
2025-09-18 47.06 47.57 47.04 47.54 0.0M
2025-09-17 46.91 47.78 46.84 46.84 0.0M
2025-09-16 47.20 47.20 46.70 46.83 0.0M
2025-09-15 47.45 47.45 47.06 47.06 0.0M
2025-09-12 47.73 47.73 47.33 47.33 0.0M
2025-09-11 47.23 47.85 47.23 47.77 0.0M
2025-09-10 47.53 47.53 47.01 47.15 0.0M
2025-09-09 47.79 47.79 47.35 47.37 0.0M
2025-09-08 47.80 47.88 47.53 47.82 0.0M
2025-09-05 48.02 48.25 47.67 47.86 0.0M
2025-09-04 47.41 47.82 47.41 47.78 0.0M
2025-09-03 46.96 47.31 46.95 47.29 0.0M
2025-09-02 47.43 47.45 47.05 47.15 0.0M
2025-08-29 47.44 47.68 47.44 47.58 0.0M
2025-08-28 47.76 47.79 47.30 47.51 0.0M
2025-08-27 47.39 47.72 47.39 47.68 0.0M
2025-08-26 47.37 47.53 47.24 47.32 0.0M
2025-08-25 47.75 47.75 47.31 47.31 0.0M
2025-08-22 46.60 47.97 46.60 47.89 0.0M
2025-08-21 46.40 46.56 46.29 46.37 0.0M
2025-08-20 46.64 46.86 46.51 46.51 0.0M
2025-08-19 46.14 46.83 46.14 46.52 0.0M
2025-08-18 46.46 46.46 46.00 46.07 0.1M
2025-08-15 46.55 46.55 46.12 46.12 0.0M
2025-08-14 46.71 46.88 46.31 46.43 0.0M
2025-08-13 46.31 47.00 46.26 46.94 0.0M
2025-08-12 45.54 46.24 45.54 46.23 0.0M
2025-08-11 45.49 45.55 45.30 45.30 0.0M
2025-08-08 45.51 45.58 45.37 45.37 0.0M
2025-08-07 45.69 45.75 45.20 45.37 0.0M
2025-08-06 45.46 45.62 45.39 45.50 0.0M
2025-08-05 45.32 45.55 45.16 45.45 0.0M
2025-08-04 44.88 45.40 44.82 45.21 0.0M
2025-08-01 44.88 44.88 44.51 44.66 0.0M
2025-07-31 45.26 45.42 44.96 44.97 0.0M
2025-07-30 45.80 46.07 45.29 45.41 0.2M
2025-07-29 45.70 45.79 45.61 45.68 0.0M
2025-07-28 45.94 45.94 45.57 45.57 0.0M
2025-07-25 45.99 46.04 45.83 45.97 0.0M
2025-07-24 46.23 46.23 45.81 45.83 0.0M
2025-07-23 46.25 46.34 46.07 46.28 0.0M
2025-07-22 45.76 46.35 45.76 46.08 0.0M
2025-07-21 45.91 46.00 45.69 45.69 0.0M
2025-07-18 46.24 46.24 45.65 45.74 0.0M
2025-07-17 46.26 46.26 45.99 46.11 0.0M
2025-07-16 45.83 45.91 45.49 45.84 0.0M
2025-07-15 46.43 46.43 45.59 45.59 0.0M
2025-07-14 46.12 46.43 46.12 46.43 0.0M
2025-07-11 46.25 46.41 46.08 46.28 0.0M
2025-07-10 46.30 46.81 46.30 46.53 0.0M
2025-07-09 46.44 46.44 46.11 46.41 0.0M
2025-07-08 46.15 46.50 46.15 46.31 0.0M
2025-07-07 46.61 46.83 46.10 46.16 0.0M
2025-07-03 46.70 46.85 46.70 46.81 0.0M
2025-07-02 46.38 46.58 46.14 46.58 0.0M
2025-07-01 45.52 46.86 45.52 46.38 0.0M
2025-06-30 45.60 45.70 45.38 45.55 0.1M
2025-06-27 45.89 45.99 45.41 45.60 0.0M
2025-06-26 45.21 45.77 45.21 45.74 0.0M
2025-06-25 45.75 45.75 45.10 45.12 0.0M
2025-06-24 46.02 46.02 45.78 45.89 0.0M
2025-06-23 44.91 45.79 44.91 45.66 0.0M
2025-06-20 45.55 45.59 45.08 45.28 0.0M
2025-06-18 44.74 45.57 44.74 45.36 0.0M
2025-06-17 45.02 45.24 44.99 45.06 0.0M
2025-06-16 45.36 45.64 45.29 45.34 0.0M
2025-06-13 45.64 45.68 45.20 45.24 0.0M
2025-06-12 45.86 45.98 45.78 45.88 0.0M
2025-06-11 46.45 46.47 45.95 46.00 0.0M
2025-06-10 46.16 46.51 46.16 46.34 0.0M
2025-06-09 45.82 46.23 45.78 46.01 0.0M
2025-06-06 45.71 45.80 45.45 45.71 0.0M
2025-06-05 45.22 45.52 45.22 45.35 0.0M
2025-06-04 45.87 45.87 45.46 45.53 0.0M
2025-06-03 45.48 45.88 45.42 45.71 0.0M
2025-06-02 45.63 45.63 45.28 45.49 0.0M
2025-05-30 45.74 45.84 45.66 45.79 0.0M
2025-05-29 45.31 45.82 45.31 45.74 0.0M
2025-05-28 45.71 45.73 45.35 45.39 0.0M
2025-05-27 45.33 45.81 45.33 45.78 0.0M
2025-05-23 44.73 44.93 44.65 44.85 0.0M
2025-05-22 44.88 45.22 44.88 45.02 0.0M
2025-05-21 45.93 45.93 45.12 45.24 0.0M
2025-05-20 46.30 46.37 46.15 46.17 0.0M
2025-05-19 46.07 46.53 46.07 46.53 0.0M
2025-05-16 46.04 46.60 46.04 46.60 0.1M
2025-05-15 45.39 46.11 45.39 46.00 0.0M
2025-05-14 45.48 45.58 45.26 45.50 0.0M
2025-05-13 46.19 46.19 45.91 45.91 0.0M
2025-05-12 46.32 46.56 46.03 46.17 0.0M
2025-05-09 45.21 45.45 45.16 45.31 0.0M
2025-05-08 45.00 45.54 44.83 45.30 0.0M
2025-05-07 44.84 44.93 44.70 44.73 0.0M
2025-05-06 44.96 45.07 44.70 44.77 0.0M
2025-05-05 45.18 45.33 44.98 45.09 0.0M
2025-05-02 45.12 45.44 44.98 45.43 0.0M
2025-05-01 44.67 44.85 44.42 44.58 0.0M
2025-04-30 44.42 44.76 44.00 44.72 0.0M
2025-04-29 44.34 44.89 44.34 44.78 0.0M
2025-04-28 44.20 44.61 44.12 44.58 0.0M
2025-04-25 44.30 44.30 43.90 44.29 0.0M
2025-04-24 44.16 44.48 44.02 44.47 0.0M
2025-04-23 44.86 44.89 44.03 44.27 0.0M
2025-04-22 43.55 44.16 43.48 44.09 0.0M
2025-04-21 43.39 43.39 42.79 43.19 0.0M
2025-04-17 43.40 43.89 43.40 43.78 0.0M
2025-04-16 43.46 43.70 42.98 43.39 0.0M
2025-04-15 43.59 43.94 43.52 43.55 0.3M
2025-04-14 43.46 43.83 43.23 43.73 0.0M
2025-04-11 42.46 43.27 42.19 43.16 0.1M
2025-04-10 42.77 43.08 41.91 42.61 0.0M
2025-04-09 41.00 44.07 40.94 43.68 0.0M
2025-04-08 43.38 43.38 41.07 41.42 0.0M
2025-04-07 42.22 44.18 41.58 42.46 0.1M
2025-04-04 43.92 44.48 43.28 43.58 0.0M
2025-04-03 45.50 45.61 45.06 45.06 0.0M
2025-04-02 46.04 46.77 46.04 46.68 0.0M
2025-04-01 46.03 46.55 45.92 46.39 0.0M
2025-03-31 45.50 46.38 45.50 46.18 0.0M
2025-03-28 46.16 46.16 45.56 45.80 0.0M
2025-03-27 45.99 46.39 45.99 46.16 0.0M
2025-03-26 45.99 46.20 45.90 46.06 0.0M
2025-03-25 46.15 46.15 45.84 45.91 0.0M
2025-03-24 45.81 46.22 45.81 46.22 0.0M
2025-03-21 45.61 45.63 45.30 45.43 0.0M
2025-03-20 45.88 46.19 45.88 45.95 0.0M
2025-03-19 45.86 46.21 45.69 46.08 0.0M
2025-03-18 45.91 46.04 45.75 45.90 0.0M
2025-03-17 45.65 46.22 45.65 46.14 0.0M
2025-03-14 45.26 45.73 45.21 45.72 0.0M
2025-03-13 45.31 45.56 45.03 45.03 0.0M
2025-03-12 46.06 46.06 45.14 45.52 0.0M
2025-03-11 46.59 46.68 45.76 45.92 0.0M
2025-03-10 46.59 47.12 46.17 46.42 0.0M
2025-03-07 46.48 47.09 46.48 46.95 0.0M
2025-03-06 46.28 46.73 46.27 46.58 0.0M
2025-03-05 46.42 46.87 46.24 46.71 0.0M
2025-03-04 46.86 46.93 46.55 46.55 0.0M
2025-03-03 47.39 47.65 46.98 47.13 0.0M
2025-02-28 47.02 47.54 47.02 47.53 0.1M
2025-02-27 47.21 47.27 47.05 47.06 0.0M
2025-02-26 47.59 47.60 47.07 47.25 0.0M
2025-02-25 47.14 47.71 47.14 47.53 0.0M
2025-02-24 47.15 47.30 47.02 47.02 0.0M
2025-02-21 47.63 47.63 46.86 47.07 0.0M
2025-02-20 47.35 47.56 47.26 47.47 0.0M
2025-02-19 47.42 47.70 47.32 47.57 0.0M
2025-02-18 47.46 47.87 47.46 47.72 0.0M
2025-02-14 47.99 48.14 47.64 47.64 0.0M
2025-02-13 47.40 47.92 47.40 47.87 0.0M
2025-02-12 47.11 47.52 47.11 47.28 0.0M
2025-02-11 47.26 47.84 47.26 47.84 0.0M
2025-02-10 47.43 47.58 47.28 47.42 0.0M
2025-02-07 47.68 47.68 47.32 47.45 0.0M
2025-02-06 47.64 47.85 47.54 47.77 0.0M
2025-02-05 47.48 47.68 47.40 47.59 0.0M
2025-02-04 47.12 47.47 47.09 47.35 0.0M
2025-02-03 46.93 47.32 46.81 47.19 0.0M
2025-01-31 47.99 48.00 47.50 47.69 0.0M
2025-01-30 47.69 48.14 47.69 47.91 0.0M
2025-01-29 47.79 47.97 47.39 47.56 0.0M
2025-01-28 48.23 48.34 47.92 47.97 0.0M
2025-01-27 47.32 48.19 47.32 48.14 0.0M
2025-01-24 47.53 47.63 47.36 47.45 0.0M
2025-01-23 47.30 47.58 47.24 47.50 0.0M
2025-01-22 47.81 47.87 47.37 47.42 0.0M
2025-01-21 47.86 48.11 47.86 48.11 0.0M
2025-01-17 47.81 47.81 47.35 47.49 0.0M
2025-01-16 46.98 47.51 46.98 47.51 0.0M
2025-01-15 47.51 47.51 46.93 47.06 0.0M
2025-01-14 46.11 46.61 46.11 46.60 0.0M
2025-01-13 45.24 45.83 45.24 45.83 0.0M
2025-01-10 46.07 46.07 45.23 45.53 0.0M
2025-01-08 46.08 46.50 45.96 46.43 0.1M
2025-01-07 46.80 46.88 46.14 46.34 0.0M
2025-01-06 47.28 47.32 46.57 46.61 0.0M
2025-01-03 46.80 47.18 46.76 47.18 0.0M
2025-01-02 47.58 47.58 46.72 46.90 0.0M