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 | ₩208,088 | ₩211,197 | ₩201,749 | ₩206,601 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,290 | ₩208,477 | ₩199,592 | ₩207,566 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,347 | ₩205,957 | ₩199,953 | ₩205,180 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,376 | ₩197,890 | ₩188,213 | ₩197,635 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,556 | ₩202,165 | ₩194,204 | ₩198,560 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,383 | ₩198,988 | ₩190,921 | ₩198,854 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,260 | ₩201,615 | ₩193,655 | ₩195,960 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,550 |
| ₩195,611 |
| ₩199,029 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,452 | ₩204,470 | ₩196,549 | ₩203,156 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,994 | ₩202,553 | ₩186,324 | ₩198,211 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,430 | ₩192,395 | ₩180,012 | ₩187,423 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,001 | ₩195,316 | ₩188,133 | ₩189,165 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,769 | ₩199,819 | ₩184,997 | ₩188,884 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩199,994 | ₩202,795 | ₩190,773 | ₩200,288 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,875 | ₩209,067 | ₩195,785 | ₩198,144 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,321 | ₩211,171 | ₩200,369 | ₩201,682 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,145 | ₩208,919 | ₩202,044 | ₩207,780 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,665 | ₩200,530 | ₩186,337 | ₩199,323 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,029 | ₩205,461 | ₩190,639 | ₩191,953 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,856 | ₩201,508 | ₩193,185 | ₩201,079 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,734 | ₩191,483 | ₩177,023 | ₩190,277 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,170 | ₩191,095 | ₩184,126 | ₩185,158 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩181,928 | ₩189,862 | ₩180,347 | ₩189,862 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,722 | ₩181,968 | ₩174,812 | ₩181,338 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,031 | ₩180,856 | ₩175,415 | ₩180,534 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,072 | ₩178,269 | ₩163,045 | ₩176,782 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,813 | ₩166,208 | ₩155,058 | ₩163,836 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,691 | ₩158,596 | ₩148,209 | ₩156,652 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,872 | ₩161,263 | ₩151,560 | ₩152,096 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,261 | ₩161,115 | ₩153,543 | ₩154,950 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,982 | ₩162,871 | ₩154,200 | ₩155,982 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,182 | ₩165,645 | ₩156,545 | ₩158,515 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,216 | ₩167,990 | ₩160,660 | ₩164,975 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩163,983 | ₩167,803 | ₩162,603 | ₩166,690 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,265 | ₩169,652 | ₩160,981 | ₩164,358 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,732 | ₩165,900 | ₩156,545 | ₩164,841 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,755 | ₩167,052 | ₩161,370 | ₩162,362 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,222 | ₩166,824 | ₩160,083 | ₩163,595 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,434 | ₩166,717 | ₩162,536 | ₩164,573 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,820 | ₩165,993 | ₩160,753 | ₩164,854 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,266 | ₩160,191 | ₩156,679 | ₩159,520 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,499 | ₩160,954 | ₩159,654 | ₩160,298 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,721 | ₩159,855 | ₩154,642 | ₩159,266 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,194 | ₩162,308 | ₩156,988 | ₩158,395 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,220 | ₩158,194 | ₩149,858 | ₩157,403 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,425 | ₩151,975 | ₩143,318 | ₩151,694 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,365 | ₩148,625 | ₩138,453 | ₩142,581 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,409 | ₩154,079 | ₩145,194 | ₩148,102 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩154,910 | ₩155,071 | ₩146,548 | ₩150,756 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,460 | ₩156,492 | ₩153,034 | ₩154,254 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,514 | ₩154,575 | ₩147,673 | ₩153,570 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,338 | ₩151,533 | ₩145,181 | ₩148,879 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,479 | ₩151,721 | ₩143,854 | ₩144,015 | -4.93% | 54.3만 |
|---|