Invesco S

SPVM
🏛️ 미국 →
65.53
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 49.23 49.34 49.03 49.34 0.0M
2022-12-29 49.62 49.62 49.49 49.49 0.0M
2022-12-28 49.31 49.37 49.01 49.01 0.0M
2022-12-27 49.66 49.83 49.62 49.78 0.0M
2022-12-23 49.10 49.56 49.10 49.56 0.0M
2022-12-22 49.23 49.23 48.24 48.92 0.0M
2022-12-21 49.43 49.43 49.33 49.42 0.0M
2022-12-20 48.57 48.97 48.57 48.79 0.0M
2022-12-19 48.90 48.90 48.24 48.53 0.0M
2022-12-16 48.85 49.16 48.85 49.15 0.0M
2022-12-15 49.91 49.91 49.43 49.60 0.0M
2022-12-14 51.16 51.17 50.38 50.54 0.0M
2022-12-13 51.65 51.65 50.80 50.85 0.0M
2022-12-12 50.11 50.86 50.11 50.84 0.0M
2022-12-09 50.43 50.60 50.11 50.11 0.0M
2022-12-08 50.81 50.81 50.43 50.48 0.0M
2022-12-07 50.62 50.62 50.50 50.53 0.0M
2022-12-06 51.10 51.10 50.64 50.67 0.0M
2022-12-05 51.76 51.76 50.91 51.00 0.0M
2022-12-02 51.95 52.03 51.91 52.03 0.0M
2022-12-01 52.18 52.18 52.07 52.07 0.0M
2022-11-30 51.55 52.25 51.08 52.25 0.0M
2022-11-29 51.57 51.57 51.40 51.46 0.0M
2022-11-28 51.48 51.48 51.14 51.16 0.0M
2022-11-25 52.02 52.02 51.96 51.96 0.0M
2022-11-23 51.67 51.75 51.51 51.73 0.0M
2022-11-22 51.57 51.77 51.52 51.77 0.0M
2022-11-21 50.69 51.02 50.51 50.96 0.0M
2022-11-18 50.67 50.89 50.67 50.89 0.0M
2022-11-17 50.00 50.40 49.89 50.40 0.0M
2022-11-16 50.69 50.69 50.37 50.42 0.0M
2022-11-15 51.15 51.15 50.68 50.88 0.0M
2022-11-14 51.26 51.32 50.63 50.63 0.0M
2022-11-11 50.83 51.17 50.83 51.07 0.0M
2022-11-10 50.47 50.86 50.43 50.86 0.0M
2022-11-09 50.06 50.10 49.04 49.09 0.0M
2022-11-08 50.35 50.35 50.15 50.20 0.0M
2022-11-07 49.76 49.98 49.76 49.95 0.0M
2022-11-04 49.88 49.88 49.15 49.65 0.0M
2022-11-03 48.78 49.41 48.78 49.12 0.0M
2022-11-02 50.63 50.63 49.50 49.50 0.0M
2022-11-01 50.35 50.49 50.35 50.38 0.0M
2022-10-31 50.14 50.19 49.96 50.03 0.0M
2022-10-28 49.32 50.13 49.32 50.09 0.0M
2022-10-27 49.53 49.53 49.14 49.14 0.0M
2022-10-26 48.93 49.31 48.92 48.93 0.0M
2022-10-25 47.98 48.70 47.98 48.70 0.0M
2022-10-24 47.72 48.13 47.72 48.07 0.0M
2022-10-21 46.35 47.50 46.35 47.45 0.0M
2022-10-20 46.94 46.95 46.34 46.37 0.0M
2022-10-19 47.09 47.09 46.75 46.97 0.0M
2022-10-18 47.32 47.37 47.13 47.22 0.0M
2022-10-17 46.53 46.66 46.46 46.52 0.0M
2022-10-14 46.31 46.31 45.80 45.80 0.0M
2022-10-13 45.86 47.01 45.86 46.94 0.0M
2022-10-12 45.73 45.78 45.48 45.48 0.0M
2022-10-11 45.46 46.20 45.46 45.68 0.0M
2022-10-10 45.90 45.91 45.73 45.76 0.0M
2022-10-07 46.14 46.14 45.76 45.81 0.0M
2022-10-06 46.96 46.96 46.70 46.77 0.0M
2022-10-05 47.05 47.33 47.01 47.17 0.0M
2022-10-04 47.14 47.32 47.02 47.32 0.0M
2022-10-03 44.95 45.78 44.88 45.67 0.0M
2022-09-30 44.41 44.88 44.27 44.27 0.0M
2022-09-29 44.35 44.71 44.35 44.66 0.0M
2022-09-28 44.56 45.42 44.56 45.42 0.0M
2022-09-27 44.89 45.00 44.22 44.40 0.0M
2022-09-26 44.94 44.99 44.34 44.44 0.0M
2022-09-23 45.64 45.64 44.61 45.11 0.0M
2022-09-22 46.45 46.45 46.41 46.41 0.0M
2022-09-21 47.96 48.01 46.87 46.87 0.0M
2022-09-20 47.59 47.59 47.25 47.57 0.0M
2022-09-19 48.04 48.38 47.98 48.38 0.0M
2022-09-16 48.22 48.22 47.78 48.19 0.0M
2022-09-15 48.91 48.91 48.69 48.69 0.0M
2022-09-14 48.89 48.90 48.89 48.89 0.0M
2022-09-13 49.93 49.93 48.96 49.04 0.0M
2022-09-12 50.70 50.84 50.50 50.67 0.0M
2022-09-09 50.32 50.46 50.32 50.37 0.0M
2022-09-08 49.08 49.74 49.08 49.73 0.0M
2022-09-07 48.72 49.25 48.72 49.21 0.0M
2022-09-06 48.91 48.91 48.31 48.33 0.0M
2022-09-02 49.40 49.61 48.55 48.66 0.0M
2022-09-01 48.20 48.73 48.20 48.73 0.0M
2022-08-31 49.23 49.23 48.88 48.88 0.0M
2022-08-30 49.45 49.45 49.18 49.18 0.0M
2022-08-29 49.60 50.22 49.60 49.92 0.0M
2022-08-26 51.31 51.31 49.96 49.96 0.0M
2022-08-25 50.70 51.18 50.70 51.18 0.0M
2022-08-24 50.22 50.54 50.22 50.53 0.0M
2022-08-23 50.58 50.58 50.32 50.33 0.0M
2022-08-22 50.07 50.08 50.05 50.06 0.0M
2022-08-19 51.25 51.25 51.05 51.05 0.0M
2022-08-18 51.28 51.54 51.28 51.47 0.0M
2022-08-17 51.03 51.35 51.03 51.14 0.0M
2022-08-16 51.16 51.58 51.16 51.39 0.0M
2022-08-15 50.68 51.11 50.68 51.06 0.0M
2022-08-12 50.55 51.14 50.55 51.14 0.0M
2022-08-11 50.21 50.52 50.21 50.40 0.0M
2022-08-10 49.41 49.84 49.41 49.75 0.0M
2022-08-09 48.89 48.93 48.82 48.93 0.0M
2022-08-08 48.56 48.71 48.54 48.54 0.0M
2022-08-05 47.80 48.39 47.80 48.36 0.0M
2022-08-04 48.49 48.49 48.07 48.07 0.0M
2022-08-03 48.59 48.80 48.41 48.64 0.0M
2022-08-02 48.40 48.89 48.40 48.47 0.0M
2022-08-01 48.50 48.83 48.50 48.80 0.0M
2022-07-29 48.40 49.11 48.40 49.04 0.0M
2022-07-28 48.06 48.26 47.54 48.25 0.0M
2022-07-27 47.49 48.10 47.26 48.02 0.0M
2022-07-26 47.43 47.59 47.21 47.33 0.0M
2022-07-25 47.56 47.65 47.51 47.65 0.0M
2022-07-22 47.39 47.39 46.79 46.94 0.0M
2022-07-21 46.43 47.12 46.42 47.12 0.0M
2022-07-20 47.20 47.26 46.91 47.20 0.0M
2022-07-19 46.27 47.12 46.27 47.12 0.0M
2022-07-18 46.33 46.34 45.70 45.85 0.0M
2022-07-15 45.28 45.80 45.28 45.78 0.0M
2022-07-14 44.77 44.94 44.44 44.94 0.0M
2022-07-13 45.51 45.95 45.51 45.62 0.0M
2022-07-12 45.92 46.51 45.90 46.00 0.0M
2022-07-11 46.26 46.40 46.15 46.19 0.0M
2022-07-08 46.70 46.78 46.33 46.47 0.0M
2022-07-07 46.67 46.70 46.61 46.61 0.0M
2022-07-06 45.61 46.11 45.39 45.88 0.1M
2022-07-05 46.03 46.03 45.19 45.87 0.0M
2022-07-01 46.44 46.81 45.82 46.72 0.0M
2022-06-30 45.87 46.50 45.70 46.24 0.0M
2022-06-29 46.86 46.86 46.40 46.49 0.0M
2022-06-28 47.61 48.05 46.96 46.96 0.0M
2022-06-27 47.00 47.34 46.91 47.17 0.0M
2022-06-24 46.15 47.00 46.15 46.97 0.1M
2022-06-23 45.83 45.89 45.06 45.44 0.1M
2022-06-22 46.23 46.23 45.97 46.00 0.0M
2022-06-21 46.11 46.56 46.11 46.43 0.0M
2022-06-17 45.94 46.08 45.26 45.75 0.1M
2022-06-16 46.92 46.92 45.60 45.89 0.0M
2022-06-15 48.15 48.24 47.49 47.84 0.0M
2022-06-14 48.02 48.26 47.28 47.69 0.0M
2022-06-13 48.51 48.68 47.57 47.73 0.0M
2022-06-10 50.49 50.49 49.66 49.69 0.0M
2022-06-09 52.36 52.36 51.31 51.31 0.0M
2022-06-08 53.11 53.11 52.55 52.56 0.0M
2022-06-07 52.36 53.36 52.36 53.36 0.0M
2022-06-06 53.00 53.01 52.77 52.77 0.0M
2022-06-03 52.40 52.40 52.32 52.39 0.0M
2022-06-02 52.10 52.77 52.06 52.77 0.0M
2022-06-01 53.04 53.04 51.78 52.37 0.0M
2022-05-31 52.98 53.39 52.81 52.82 0.0M
2022-05-27 52.35 53.14 52.32 53.14 0.0M
2022-05-26 51.54 52.11 51.54 52.11 0.0M
2022-05-25 50.23 51.11 50.23 51.11 0.0M
2022-05-24 49.58 50.43 49.27 50.36 0.0M
2022-05-23 50.10 50.77 50.10 50.46 0.0M
2022-05-20 50.11 50.11 48.57 49.44 0.0M
2022-05-19 49.69 49.92 49.65 49.67 0.0M
2022-05-18 51.46 51.46 49.95 50.00 0.0M
2022-05-17 51.35 51.85 51.19 51.79 0.0M
2022-05-16 50.37 50.66 50.22 50.47 0.0M
2022-05-13 49.96 50.52 49.96 50.37 0.0M
2022-05-12 49.19 49.44 48.62 49.31 0.0M
2022-05-11 50.66 51.06 49.46 49.46 0.0M
2022-05-10 50.99 50.99 49.48 50.02 0.0M
2022-05-09 51.26 51.40 50.05 50.23 0.0M
2022-05-06 52.14 52.16 51.40 51.99 0.0M
2022-05-05 53.47 53.47 51.94 52.26 0.0M
2022-05-04 52.47 53.83 52.22 53.79 0.0M
2022-05-03 51.27 52.39 51.27 52.17 0.0M
2022-05-02 51.05 51.26 50.33 51.25 0.0M
2022-04-29 52.44 52.73 50.98 50.98 0.0M
2022-04-28 52.35 52.74 51.63 52.49 0.0M
2022-04-27 51.44 52.16 51.38 51.80 0.0M
2022-04-26 52.28 52.43 51.59 51.59 0.0M
2022-04-25 52.18 52.61 51.01 52.49 0.0M
2022-04-22 53.84 54.06 52.79 52.79 0.0M
2022-04-21 55.94 56.07 54.41 54.49 0.0M
2022-04-20 55.53 55.83 55.38 55.67 0.0M
2022-04-19 54.82 55.33 54.82 55.21 0.0M
2022-04-18 54.23 54.81 54.19 54.70 0.0M
2022-04-14 54.60 54.60 54.21 54.21 0.0M
2022-04-13 53.83 54.24 53.62 54.24 0.0M
2022-04-12 54.34 54.51 53.60 53.83 0.0M
2022-04-11 54.10 54.58 53.87 53.91 0.0M
2022-04-08 53.79 54.36 53.74 54.13 0.0M
2022-04-07 53.46 53.70 52.68 53.47 0.0M
2022-04-06 53.35 53.52 53.03 53.24 0.0M
2022-04-05 53.93 54.17 53.37 53.45 0.1M
2022-04-04 54.23 54.23 53.54 53.83 0.1M
2022-04-01 54.52 54.52 53.88 54.08 0.0M
2022-03-31 55.07 55.07 54.12 54.12 0.0M
2022-03-30 55.40 55.41 54.81 54.90 0.0M
2022-03-29 55.22 55.22 54.77 55.17 0.0M
2022-03-28 54.87 54.87 54.39 54.73 0.0M
2022-03-25 54.72 55.29 54.61 55.29 0.1M
2022-03-24 54.39 54.66 54.33 54.56 0.0M
2022-03-23 54.52 54.52 54.00 54.00 0.0M
2022-03-22 54.42 54.80 54.26 54.44 0.0M
2022-03-21 53.75 54.23 53.75 53.96 0.1M
2022-03-18 53.16 53.89 53.12 53.88 0.1M
2022-03-17 52.75 53.64 52.75 53.60 0.0M
2022-03-16 52.88 52.95 52.05 52.90 0.0M
2022-03-15 51.65 52.12 51.57 52.06 0.0M
2022-03-14 51.93 52.23 51.48 51.70 0.0M
2022-03-11 52.23 52.23 51.55 51.55 0.0M
2022-03-10 51.63 51.90 51.26 51.86 0.0M
2022-03-09 51.61 52.03 51.60 51.65 0.0M
2022-03-08 51.03 51.57 50.70 50.70 0.1M
2022-03-07 52.09 52.09 50.60 50.63 0.0M
2022-03-04 52.15 52.16 51.53 52.14 0.0M
2022-03-03 52.95 53.01 52.53 52.73 0.0M
2022-03-02 51.88 53.11 51.88 52.89 0.0M
2022-03-01 51.30 51.51 51.02 51.32 0.0M
2022-02-28 52.35 52.99 52.35 52.99 0.0M
2022-02-25 51.97 53.23 51.97 53.23 0.0M
2022-02-24 50.40 51.37 50.08 51.37 0.1M
2022-02-23 52.77 52.77 51.65 51.67 0.0M
2022-02-22 52.84 53.12 52.00 52.35 0.0M
2022-02-18 53.17 53.32 52.89 52.97 0.0M
2022-02-17 54.05 54.05 52.99 53.16 0.0M
2022-02-16 54.04 54.51 54.04 54.40 0.0M
2022-02-15 53.79 54.17 53.74 54.07 0.0M
2022-02-14 53.91 53.91 53.03 53.35 0.0M
2022-02-11 54.30 54.98 53.88 54.04 0.0M
2022-02-10 54.39 55.32 54.33 54.33 0.1M
2022-02-09 54.55 54.98 54.55 54.76 0.0M
2022-02-08 53.75 54.22 53.60 54.22 0.0M
2022-02-07 53.34 53.73 53.26 53.45 0.0M
2022-02-04 52.95 53.65 52.95 53.26 0.0M
2022-02-03 53.26 53.28 52.88 52.88 0.0M
2022-02-02 53.01 53.51 52.73 53.44 0.0M
2022-02-01 52.03 52.97 52.03 52.96 0.0M
2022-01-31 51.30 52.12 51.30 52.12 0.0M
2022-01-28 50.70 51.55 50.68 51.55 0.0M
2022-01-27 51.99 52.30 50.85 51.14 0.0M
2022-01-26 52.04 52.30 50.80 51.39 0.0M
2022-01-25 50.39 51.86 50.39 51.51 0.0M
2022-01-24 49.69 51.38 49.29 51.31 0.2M
2022-01-21 51.63 51.81 50.81 50.94 0.0M
2022-01-20 52.87 53.22 51.94 51.94 0.0M
2022-01-19 53.36 53.36 52.77 52.77 0.0M
2022-01-18 54.61 54.61 53.53 53.77 0.0M
2022-01-14 54.42 54.71 54.07 54.71 0.0M
2022-01-13 54.72 55.03 54.45 54.56 0.0M
2022-01-12 54.74 54.86 54.27 54.49 0.0M
2022-01-11 53.58 54.33 53.55 54.33 0.0M
2022-01-10 54.00 54.00 53.24 53.70 0.0M
2022-01-07 53.62 54.02 53.59 53.97 0.0M
2022-01-06 53.56 53.65 53.14 53.51 0.0M
2022-01-05 53.86 54.02 52.87 52.88 0.0M
2022-01-04 52.86 53.58 52.86 53.47 0.1M
2022-01-03 52.18 52.44 51.90 52.13 0.0M