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
2023-12-29 50.76 50.76 50.72 50.72 0.0M
2023-12-28 50.95 50.95 50.81 50.81 0.0M
2023-12-27 50.87 50.87 50.83 50.83 0.0M
2023-12-26 50.69 50.96 50.69 50.93 0.0M
2023-12-22 50.55 50.75 50.55 50.58 0.0M
2023-12-21 50.40 50.45 50.24 50.45 0.0M
2023-12-20 50.82 50.88 50.10 50.10 0.0M
2023-12-19 50.43 50.80 50.43 50.80 0.0M
2023-12-18 50.51 50.51 50.40 50.40 0.0M
2023-12-15 50.73 50.73 50.42 50.59 0.0M
2023-12-14 50.64 51.05 50.64 50.96 0.0M
2023-12-13 49.43 50.25 49.36 50.21 0.0M
2023-12-12 49.41 49.42 49.37 49.40 0.0M
2023-12-11 49.10 49.47 49.10 49.47 0.0M
2023-12-08 49.00 49.04 48.82 49.04 0.0M
2023-12-07 48.80 48.84 48.59 48.72 0.0M
2023-12-06 49.12 49.12 48.56 48.57 0.0M
2023-12-05 49.07 49.07 48.85 48.85 0.0M
2023-12-04 49.53 49.53 49.34 49.35 0.0M
2023-12-01 49.15 49.65 49.08 49.46 0.0M
2023-11-30 48.49 48.92 48.49 48.92 0.0M
2023-11-29 48.36 48.36 48.36 48.36 0.0M
2023-11-28 48.66 48.66 48.37 48.37 0.0M
2023-11-27 48.29 48.48 48.29 48.48 0.0M
2023-11-24 48.60 48.60 48.60 48.60 0.0M
2023-11-22 48.46 48.46 48.46 48.46 0.0M
2023-11-21 48.13 48.23 48.13 48.23 0.0M
2023-11-20 48.36 48.43 48.34 48.34 0.0M
2023-11-17 48.22 48.39 48.20 48.27 0.0M
2023-11-16 47.71 47.82 47.67 47.82 0.0M
2023-11-15 48.32 48.59 48.20 48.20 0.0M
2023-11-14 48.22 48.29 48.13 48.14 0.0M
2023-11-13 47.15 47.17 47.09 47.12 0.0M
2023-11-10 46.75 47.11 46.61 47.11 0.0M
2023-11-09 46.87 46.87 46.51 46.51 0.0M
2023-11-08 47.00 47.00 46.78 46.78 0.0M
2023-11-07 47.09 47.09 47.09 47.09 0.0M
2023-11-06 47.61 47.65 47.44 47.49 0.0M
2023-11-03 47.91 48.00 47.85 47.85 0.0M
2023-11-02 46.98 47.45 46.98 47.45 0.0M
2023-11-01 46.39 46.80 46.19 46.67 0.0M
2023-10-31 46.39 46.39 46.32 46.38 0.0M
2023-10-30 45.91 46.00 45.67 46.00 0.0M
2023-10-27 46.03 46.03 45.67 45.70 0.0M
2023-10-26 46.47 46.47 46.36 46.36 0.0M
2023-10-25 46.48 46.59 46.36 46.36 0.0M
2023-10-24 46.46 46.59 46.46 46.59 0.0M
2023-10-23 46.50 46.67 46.32 46.32 0.0M
2023-10-20 47.04 47.07 46.73 46.75 0.0M
2023-10-19 47.71 47.87 47.34 47.37 0.0M
2023-10-18 48.13 48.13 47.86 47.92 0.0M
2023-10-17 47.82 48.37 47.82 48.27 0.0M
2023-10-16 47.92 48.00 47.86 48.00 0.0M
2023-10-13 47.48 47.48 47.41 47.43 0.0M
2023-10-12 47.00 47.16 46.91 47.13 0.0M
2023-10-11 47.34 47.61 47.32 47.61 0.0M
2023-10-10 47.25 47.70 47.25 47.49 0.0M
2023-10-09 46.79 47.22 46.79 47.22 0.0M
2023-10-06 46.56 46.84 46.51 46.56 0.0M
2023-10-05 46.04 46.09 45.86 46.01 0.0M
2023-10-04 45.68 46.08 45.68 46.08 0.0M
2023-10-03 46.21 46.24 45.98 46.24 0.0M
2023-10-02 46.93 47.08 46.47 46.69 0.0M
2023-09-29 47.78 47.78 47.42 47.45 0.0M
2023-09-28 47.76 47.98 47.76 47.92 0.0M
2023-09-27 47.67 47.70 47.50 47.62 0.0M
2023-09-26 47.35 47.35 47.35 47.35 0.0M
2023-09-25 47.80 47.96 47.80 47.96 0.0M
2023-09-22 47.99 48.00 47.67 47.67 0.0M
2023-09-21 47.79 47.79 47.79 47.79 0.0M
2023-09-20 48.62 48.89 48.33 48.33 0.0M
2023-09-19 48.70 48.70 48.42 48.56 0.0M
2023-09-18 48.70 48.70 48.70 48.70 0.0M
2023-09-15 48.84 48.97 48.84 48.86 0.0M
2023-09-14 49.07 49.33 49.07 49.33 0.0M
2023-09-13 48.82 48.83 48.76 48.76 0.0M
2023-09-12 48.64 48.96 48.64 48.96 0.0M
2023-09-11 48.81 48.81 48.66 48.66 0.0M
2023-09-08 48.84 48.96 48.80 48.82 0.0M
2023-09-07 48.52 48.52 48.52 48.52 0.0M
2023-09-06 48.37 48.47 48.37 48.47 0.0M
2023-09-05 48.97 48.98 48.56 48.56 0.0M
2023-09-01 48.91 49.13 48.91 49.07 0.0M
2023-08-31 48.91 48.91 48.66 48.66 0.0M
2023-08-30 48.77 48.90 48.77 48.82 0.0M
2023-08-29 48.49 48.71 48.49 48.71 0.0M
2023-08-28 48.43 48.43 48.26 48.36 0.0M
2023-08-25 48.13 48.27 48.13 48.14 0.0M
2023-08-24 48.21 48.21 47.97 47.97 0.0M
2023-08-23 47.91 48.18 47.91 48.13 0.0M
2023-08-22 48.45 48.45 48.11 48.11 0.0M
2023-08-21 48.35 48.40 48.35 48.40 0.0M
2023-08-18 47.98 48.55 47.98 48.47 0.0M
2023-08-17 48.27 48.29 48.26 48.29 0.0M
2023-08-16 48.95 48.95 48.54 48.54 0.0M
2023-08-15 48.85 48.85 48.82 48.82 0.0M
2023-08-14 49.56 49.58 49.40 49.54 0.0M
2023-08-11 49.43 49.72 49.43 49.61 0.0M
2023-08-10 49.99 49.99 49.39 49.39 0.0M
2023-08-09 49.71 49.93 49.64 49.64 0.0M
2023-08-08 49.14 49.66 49.14 49.60 0.0M
2023-08-07 49.53 49.85 49.53 49.72 0.0M
2023-08-04 49.51 49.52 49.33 49.33 0.0M
2023-08-03 49.56 49.56 49.56 49.56 0.0M
2023-08-02 49.76 49.76 49.58 49.63 0.0M
2023-08-01 49.84 50.02 49.84 50.02 0.0M
2023-07-31 50.16 50.16 50.08 50.08 0.0M
2023-07-28 50.11 50.11 49.75 49.88 0.0M
2023-07-27 50.13 50.28 49.71 49.71 0.0M
2023-07-26 49.83 49.95 49.83 49.95 0.0M
2023-07-25 49.98 50.01 49.96 49.97 0.0M
2023-07-24 49.68 49.90 49.68 49.81 0.0M
2023-07-21 49.57 49.60 49.56 49.56 0.0M
2023-07-20 49.41 49.48 49.29 49.48 0.0M
2023-07-19 49.13 49.28 49.13 49.28 0.0M
2023-07-18 49.16 49.16 48.99 49.07 0.0M
2023-07-17 48.55 48.64 48.55 48.55 0.0M
2023-07-14 48.74 48.74 48.47 48.51 0.0M
2023-07-13 49.11 49.11 49.11 49.11 0.0M
2023-07-12 48.95 48.97 48.95 48.97 0.0M
2023-07-11 48.50 48.80 48.50 48.79 0.0M
2023-07-10 48.08 48.08 48.01 48.03 0.0M
2023-07-07 47.23 47.86 47.23 47.78 0.0M
2023-07-06 47.47 47.47 47.21 47.43 0.0M
2023-07-05 48.08 48.08 47.90 47.95 0.0M
2023-07-03 48.12 48.36 48.07 48.22 0.0M
2023-06-30 47.87 48.15 47.80 48.06 0.0M
2023-06-29 47.36 47.63 47.36 47.63 0.0M
2023-06-28 47.09 47.15 47.09 47.15 0.0M
2023-06-27 47.17 47.21 47.17 47.21 0.0M
2023-06-26 46.68 46.69 46.50 46.69 0.0M
2023-06-23 46.38 46.48 46.36 46.36 0.0M
2023-06-22 46.59 46.67 46.59 46.63 0.0M
2023-06-21 47.01 47.01 46.96 46.96 0.0M
2023-06-20 47.10 47.10 46.68 46.75 0.0M
2023-06-16 47.58 47.66 47.57 47.58 0.0M
2023-06-15 47.39 47.55 47.39 47.49 0.0M
2023-06-14 46.95 47.04 46.92 46.92 0.0M
2023-06-13 47.08 47.52 47.08 47.40 0.0M
2023-06-12 47.06 47.06 46.90 46.97 0.0M
2023-06-09 47.00 47.20 46.95 47.01 0.0M
2023-06-08 46.78 47.07 46.78 47.07 0.0M
2023-06-07 46.77 47.18 46.77 47.18 0.0M
2023-06-06 45.72 46.32 45.72 46.32 0.0M
2023-06-05 46.24 46.24 45.87 45.91 0.0M
2023-06-02 45.25 46.14 45.25 46.06 0.0M
2023-06-01 44.51 45.00 44.50 44.87 0.0M
2023-05-31 44.78 44.85 44.70 44.72 0.0M
2023-05-30 45.44 45.55 45.32 45.42 0.0M
2023-05-26 45.43 45.61 45.39 45.61 0.0M
2023-05-25 45.61 45.61 45.49 45.54 0.0M
2023-05-24 46.12 46.12 45.94 45.96 0.0M
2023-05-23 46.48 46.54 46.37 46.37 0.0M
2023-05-22 46.28 46.55 46.28 46.43 0.0M
2023-05-19 46.49 46.62 46.24 46.32 0.0M
2023-05-18 45.96 46.35 45.85 46.35 0.0M
2023-05-17 45.64 46.10 45.64 46.10 0.0M
2023-05-16 45.90 45.90 45.49 45.49 0.0M
2023-05-15 46.24 46.30 46.05 46.26 0.0M
2023-05-12 46.27 46.27 45.79 46.06 0.0M
2023-05-11 46.04 46.06 45.85 46.04 0.0M
2023-05-10 46.45 46.49 46.05 46.39 0.0M
2023-05-09 46.54 46.72 46.45 46.51 0.0M
2023-05-08 46.68 46.72 46.60 46.60 0.0M
2023-05-05 46.54 46.79 46.54 46.63 0.0M
2023-05-04 45.63 45.74 45.51 45.66 0.0M
2023-05-03 46.82 46.93 46.30 46.30 0.0M
2023-05-02 46.86 46.88 46.82 46.85 0.0M
2023-05-01 47.87 47.97 47.80 47.82 0.0M
2023-04-28 47.15 47.70 47.15 47.70 0.0M
2023-04-27 46.98 47.29 46.93 47.25 0.0M
2023-04-26 47.17 47.17 46.74 46.80 0.0M
2023-04-25 47.44 47.44 47.35 47.35 0.0M
2023-04-24 47.67 48.07 47.67 48.04 0.0M
2023-04-21 47.61 47.77 47.61 47.77 0.0M
2023-04-20 47.90 48.01 47.86 47.97 0.0M
2023-04-19 48.26 48.31 48.19 48.31 0.0M
2023-04-18 48.38 48.53 48.34 48.53 0.0M
2023-04-17 48.38 48.50 48.29 48.50 0.0M
2023-04-14 48.56 48.56 48.07 48.27 0.0M
2023-04-13 48.21 48.59 48.19 48.48 0.0M
2023-04-12 48.69 48.69 48.33 48.33 0.0M
2023-04-11 48.46 48.70 48.45 48.53 0.0M
2023-04-10 47.60 48.12 47.60 48.12 0.0M
2023-04-06 47.86 47.86 47.70 47.70 0.0M
2023-04-05 47.40 47.79 47.40 47.79 0.0M
2023-04-04 47.39 47.39 47.14 47.28 0.0M
2023-04-03 48.01 48.10 47.93 47.96 0.0M
2023-03-31 47.29 47.45 47.26 47.45 0.0M
2023-03-30 47.09 47.09 46.80 46.99 0.0M
2023-03-29 46.59 46.84 46.59 46.84 0.0M
2023-03-28 46.04 46.14 46.04 46.14 0.0M
2023-03-27 45.85 46.10 45.72 45.91 0.0M
2023-03-24 44.51 45.22 44.46 45.22 0.0M
2023-03-23 45.71 45.71 44.67 44.83 0.0M
2023-03-22 46.45 46.45 45.45 45.45 0.0M
2023-03-21 46.48 46.51 46.33 46.51 0.0M
2023-03-20 45.16 46.02 45.16 45.82 0.0M
2023-03-17 45.39 45.45 45.35 45.35 0.0M
2023-03-16 45.33 46.31 45.19 46.27 0.0M
2023-03-15 45.45 45.70 45.30 45.60 0.0M
2023-03-14 46.93 47.08 46.31 46.72 0.0M
2023-03-13 46.23 46.83 45.76 46.22 0.0M
2023-03-10 47.89 47.93 47.23 47.23 0.0M
2023-03-09 49.20 49.20 48.14 48.14 0.0M
2023-03-08 49.48 49.48 48.94 49.16 0.0M
2023-03-07 49.88 49.90 49.26 49.34 0.0M
2023-03-06 50.22 50.35 50.12 50.17 0.0M
2023-03-03 50.00 50.36 50.00 50.36 0.0M
2023-03-02 49.37 49.82 49.37 49.82 0.0M
2023-03-01 49.56 49.62 49.54 49.62 0.0M
2023-02-28 49.86 49.86 49.42 49.46 0.0M
2023-02-27 50.11 50.11 49.65 49.72 0.0M
2023-02-24 49.60 49.77 49.44 49.77 0.0M
2023-02-23 49.50 49.81 49.50 49.73 0.0M
2023-02-22 49.75 49.81 49.45 49.51 0.0M
2023-02-21 50.16 50.16 49.60 49.60 0.0M
2023-02-17 50.16 50.33 50.16 50.33 0.0M
2023-02-16 50.93 50.94 50.64 50.64 0.0M
2023-02-15 50.81 50.97 50.63 50.97 0.0M
2023-02-14 51.27 51.27 50.97 51.18 0.0M
2023-02-13 51.20 51.26 51.19 51.26 0.0M
2023-02-10 50.79 50.96 50.79 50.96 0.0M
2023-02-09 50.63 50.64 50.15 50.15 0.0M
2023-02-08 50.54 50.80 50.47 50.48 0.0M
2023-02-07 50.00 50.80 50.00 50.80 0.0M
2023-02-06 49.91 50.24 49.91 50.24 0.0M
2023-02-03 50.59 50.66 50.31 50.35 0.3M
2023-02-02 50.74 50.98 50.65 50.83 0.0M
2023-02-01 51.08 51.37 50.55 51.01 0.0M
2023-01-31 50.59 51.29 50.59 51.29 0.1M
2023-01-30 50.86 51.10 50.59 50.59 0.2M
2023-01-27 51.16 51.39 51.07 51.08 0.0M
2023-01-26 50.88 51.25 50.74 51.25 0.5M
2023-01-25 50.25 50.71 50.16 50.71 0.0M
2023-01-24 50.40 50.47 50.27 50.47 0.0M
2023-01-23 50.39 50.56 50.38 50.38 0.0M
2023-01-20 49.69 49.98 49.69 49.98 0.0M
2023-01-19 49.19 49.50 49.00 49.41 0.0M
2023-01-18 50.32 50.32 49.44 49.44 0.0M
2023-01-17 50.67 50.71 50.35 50.35 0.0M
2023-01-13 50.44 50.62 50.44 50.55 0.0M
2023-01-12 50.68 50.68 50.61 50.61 0.0M
2023-01-11 50.33 50.39 50.26 50.39 0.0M
2023-01-10 50.02 50.15 49.83 50.15 0.0M
2023-01-09 50.49 50.49 50.01 50.01 0.0M
2023-01-06 49.58 50.28 49.58 50.18 0.0M
2023-01-05 48.78 49.13 48.78 49.05 0.0M
2023-01-04 48.79 49.34 48.79 49.12 0.0M
2023-01-03 49.37 49.37 48.51 48.74 0.0M