시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 High Beta ETF 과거 주가
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩208,214 | ₩211,325 | ₩201,871 | ₩206,725 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,413 | ₩208,603 | ₩199,712 | ₩207,691 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,469 | ₩206,082 | ₩200,074 | ₩205,304 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,492 | ₩198,009 | ₩188,327 | ₩197,754 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,678 | ₩202,287 | ₩194,321 | ₩198,680 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,501 | ₩199,109 | ₩191,036 | ₩198,975 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,379 | ₩201,737 | ₩193,772 | ₩196,078 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,674 |
| ₩195,729 |
| ₩199,149 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,572 | ₩204,593 | ₩196,668 | ₩203,279 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,107 | ₩202,676 | ₩186,436 | ₩198,331 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,546 | ₩192,511 | ₩180,120 | ₩187,536 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,116 | ₩195,434 | ₩188,247 | ₩189,279 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,888 | ₩199,940 | ₩185,109 | ₩188,998 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩200,114 | ₩202,917 | ₩190,889 | ₩200,409 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,998 | ₩209,193 | ₩195,904 | ₩198,264 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,448 | ₩211,298 | ₩200,490 | ₩201,804 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,270 | ₩209,045 | ₩202,166 | ₩207,906 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,783 | ₩200,651 | ₩186,450 | ₩199,444 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,149 | ₩205,586 | ₩190,754 | ₩192,069 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,973 | ₩201,630 | ₩193,302 | ₩201,201 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,846 | ₩191,599 | ₩177,130 | ₩190,392 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,285 | ₩191,210 | ₩184,237 | ₩185,270 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,038 | ₩189,977 | ₩180,456 | ₩189,977 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,831 | ₩182,078 | ₩174,917 | ₩181,448 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,138 | ₩180,965 | ₩175,521 | ₩180,643 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,170 | ₩178,377 | ₩163,144 | ₩176,889 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,908 | ₩166,308 | ₩155,151 | ₩163,935 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,784 | ₩158,692 | ₩148,299 | ₩156,747 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,967 | ₩161,360 | ₩151,651 | ₩152,188 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,356 | ₩161,213 | ₩153,636 | ₩155,044 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩156,077 | ₩162,969 | ₩154,293 | ₩156,077 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,280 | ₩165,745 | ₩156,640 | ₩158,611 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,316 | ₩168,092 | ₩160,757 | ₩165,075 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,082 | ₩167,904 | ₩162,701 | ₩166,791 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,364 | ₩169,755 | ₩161,079 | ₩164,458 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,829 | ₩166,000 | ₩156,640 | ₩164,941 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,854 | ₩167,153 | ₩161,467 | ₩162,460 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,320 | ₩166,925 | ₩160,180 | ₩163,693 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,533 | ₩166,818 | ₩162,634 | ₩164,672 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,918 | ₩166,094 | ₩160,851 | ₩164,954 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,362 | ₩160,287 | ₩156,774 | ₩159,617 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,596 | ₩161,052 | ₩159,751 | ₩160,395 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,818 | ₩159,952 | ₩154,736 | ₩159,362 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,289 | ₩162,406 | ₩157,082 | ₩158,490 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,310 | ₩158,289 | ₩149,948 | ₩157,498 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,512 | ₩152,067 | ₩143,404 | ₩151,786 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,454 | ₩148,715 | ₩138,537 | ₩142,667 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,502 | ₩154,172 | ₩145,282 | ₩148,192 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,004 | ₩155,165 | ₩146,636 | ₩150,847 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,554 | ₩156,586 | ₩153,127 | ₩154,347 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,605 | ₩154,669 | ₩147,763 | ₩153,663 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,427 | ₩151,625 | ₩145,268 | ₩148,969 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,571 | ₩151,812 | ₩143,941 | ₩144,102 | -4.93% | 54.3만 |
|---|