Stockscreener 앱 받기
54.62
1.07%
0.58
시장 영업 전:
54.42
-0.20
-0.37%
Invesco S P 500 Top 50 Etf 주식 (XLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $54.69 | $54.15 | $0.5356 | 2,419,346.0 | +1.07% |
| 2025-08-07 | $54.48 | $53.71 | $0.77 | 2,105,382.0 | -0.06% |
| 2025-08-06 | $54.12 | $53.46 | $0.66 | 1,005,757.0 | +1.24% |
| 2025-08-05 | $53.85 | $53.35 | $0.50 | 1,229,783.0 | -0.45% |
| 2025-08-04 | $53.67 | $53.19 | $0.48 | 1,565,518.0 | +1.57% |
| 2025-08-01 | $53.37 | $52.62 | $0.7499 | 1,558,861.0 | -1.99% |
| 2025-07-31 | $54.80 | $53.78 | $1.02 | 2,379,544.0 | +0.06% |
| 2025-07-30 | $54.05 | $53.56 | $0.485 | 1,261,246.0 | +0.11% |
| 2025-07-29 | $54.18 | $53.76 | $0.42 | 1,043,381.0 | -0.35% |
| 2025-07-28 | $54.02 | $53.83 | $0.1901 | 923,263.0 | +0.32% |
| 2025-07-25 | $53.92 | $53.66 | $0.265 | 537,019.0 | +0.37% |
| 2025-07-24 | $53.76 | $53.47 | $0.295 | 924,124.0 | +0.26% |
| 2025-07-23 | $53.49 | $53.33 | $0.16 | 585,830.0 | +0.77% |
| 2025-07-22 | $53.36 | $52.85 | $0.505 | 934,739.0 | -0.49% |
| 2025-07-21 | $53.52 | $53.16 | $0.36 | 1,632,653.0 | +0.40% |
| 2025-07-18 | $53.29 | $53.00 | $0.29 | 1,168,726.0 | -0.06% |
| 2025-07-17 | $53.20 | $52.85 | $0.3419 | 1,053,502.0 | +0.51% |
| 2025-07-16 | $52.93 | $52.43 | $0.50 | 1,540,140.0 | +0.34% |
| 2025-07-15 | $53.03 | $52.69 | $0.34 | 1,360,801.0 | +0.15% |
| 2025-07-14 | $52.70 | $52.34 | $0.365 | 964,550.0 | +0.13% |
Invesco S P 500 Top 50 Etf 주식 (XLG) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 Top 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 Top 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 Top 50 Etf 주식 (XLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.69 | $52.62 | $2.07 | 12,303,993.0 | +1.35% |
| 2025-07 | $54.80 | $51.63 | $3.17 | 24,438,322.0 | +3.44% |
| 2025-06 | $52.26 | $49.00 | $3.26 | 31,323,735.0 | +5.81% |
| 2025-05 | $49.76 | $45.82 | $3.94 | 42,599,969.0 | +7.56% |
| 2025-04 | $46.76 | $39.50 | $7.26 | 86,146,852.0 | -0.52% |
| 2025-03 | $49.85 | $44.88 | $4.98 | 57,715,952.0 | -7.26% |
| 2025-02 | $51.75 | $48.44 | $3.31 | 44,894,198.0 | -2.30% |
| 2025-01 | $51.80 | $48.87 | $2.93 | 43,991,697.0 | +1.66% |
Invesco S P 500 Top 50 Etf 주식 (XLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.76 | $49.60 | $2.16 | 23,700,069.0 | +1.08% |
| 2024-11 | $49.92 | $47.17 | $2.75 | 24,010,780.0 | +5.40% |
| 2024-10 | $48.81 | $46.65 | $2.16 | 22,123,661.0 | -0.65% |
| 2024-09 | $47.73 | $44.21 | $3.52 | 24,962,585.0 | +2.19% |
| 2024-08 | $47.02 | $41.34 | $5.68 | 52,993,447.0 | +2.09% |
| 2024-07 | $47.99 | $44.22 | $3.77 | 34,913,248.0 | -0.42% |
| 2024-06 | $46.48 | $43.09 | $3.38 | 38,969,727.0 | +5.73% |
| 2024-05 | $43.85 | $40.45 | $3.41 | 26,926,638.0 | +6.68% |
| 2024-04 | $42.36 | $39.75 | $2.61 | 28,089,150.0 | -3.73% |
| 2024-03 | $42.53 | $40.79 | $1.74 | 22,858,148.0 | +2.06% |
| 2024-02 | $41.63 | $38.98 | $2.65 | 23,745,951.0 | +6.34% |
| 2024-01 | $39.77 | $36.96 | $2.81 | 21,134,674.0 | +2.92% |
Invesco S P 500 Top 50 Etf 주식 (XLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.94 | $36.06 | $1.88 | 16,216,824.0 | +3.06% |
| 2023-11 | $36.94 | $33.59 | $3.35 | 14,749,059.0 | +9.29% |
| 2023-10 | $35.18 | $32.74 | $2.44 | 13,346,189.0 | -1.38% |
| 2023-09 | $36.09 | $33.48 | $2.61 | 9,151,046.0 | -5.25% |
| 2023-08 | $36.06 | $34.03 | $2.03 | 8,995,163.0 | -0.75% |
| 2023-07 | $356.7 | $35.41 | $321.3 | 4,791,489.0 | -89.67% |
| 2023-06 | $352.3 | $330.8 | $21.46 | 1,178,998.0 | +5.60% |
| 2023-05 | $334.8 | $310.7 | $24.07 | 993,378.0 | +4.03% |
| 2023-04 | $318.4 | $308.1 | $10.29 | 619,263.0 | +2.52% |
| 2023-03 | $310.5 | $282.9 | $27.60 | 1,431,424.0 | +6.87% |
| 2023-02 | $307.5 | $288.0 | $19.46 | 657,187.0 | -1.51% |
| 2023-01 | $297.4 | $270.8 | $26.61 | 671,640.0 | +6.90% |
0.63%
0.02%
자본화:
|
볼륨(24시간):