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 | ₩208,180 | ₩211,290 | ₩201,838 | ₩206,692 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,380 | ₩208,569 | ₩199,679 | ₩207,657 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,436 | ₩206,048 | ₩200,041 | ₩205,270 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,461 | ₩197,977 | ₩188,296 | ₩197,722 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,645 | ₩202,254 | ₩194,290 | ₩198,647 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,469 | ₩199,076 | ₩191,005 | ₩198,942 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,346 | ₩201,704 | ₩193,740 | ₩196,046 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,640 |
| ₩195,697 |
| ₩199,116 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,540 | ₩204,560 | ₩196,636 | ₩203,246 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,076 | ₩202,642 | ₩186,406 | ₩198,298 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,514 | ₩192,480 | ₩180,091 | ₩187,505 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,085 | ₩195,402 | ₩188,216 | ₩189,248 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,856 | ₩199,907 | ₩185,079 | ₩188,967 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩200,082 | ₩202,884 | ₩190,857 | ₩200,377 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,964 | ₩209,159 | ₩195,872 | ₩198,231 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,413 | ₩211,264 | ₩200,457 | ₩201,771 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,236 | ₩209,011 | ₩202,133 | ₩207,871 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,751 | ₩200,618 | ₩186,419 | ₩199,411 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,116 | ₩205,552 | ₩190,723 | ₩192,037 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,941 | ₩201,597 | ₩193,271 | ₩201,168 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,816 | ₩191,568 | ₩177,101 | ₩190,361 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,254 | ₩191,179 | ₩184,207 | ₩185,239 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,008 | ₩189,945 | ₩180,426 | ₩189,945 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,801 | ₩182,048 | ₩174,889 | ₩181,418 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,109 | ₩180,936 | ₩175,492 | ₩180,614 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,144 | ₩178,348 | ₩163,117 | ₩176,860 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,882 | ₩166,281 | ₩155,126 | ₩163,908 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,758 | ₩158,666 | ₩148,275 | ₩156,721 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,942 | ₩161,334 | ₩151,627 | ₩152,163 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,330 | ₩161,186 | ₩153,611 | ₩155,019 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩156,051 | ₩162,943 | ₩154,268 | ₩156,051 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,253 | ₩165,718 | ₩156,614 | ₩158,585 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,289 | ₩168,064 | ₩160,730 | ₩165,048 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,055 | ₩167,877 | ₩162,674 | ₩166,764 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,337 | ₩169,727 | ₩161,052 | ₩164,431 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,803 | ₩165,973 | ₩156,614 | ₩164,913 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,827 | ₩167,126 | ₩161,441 | ₩162,433 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,293 | ₩166,898 | ₩160,154 | ₩163,667 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,506 | ₩166,791 | ₩162,607 | ₩164,645 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,891 | ₩166,067 | ₩160,824 | ₩164,927 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,336 | ₩160,261 | ₩156,748 | ₩159,591 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,569 | ₩161,025 | ₩159,725 | ₩160,368 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,792 | ₩159,926 | ₩154,710 | ₩159,336 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,263 | ₩162,379 | ₩157,057 | ₩158,464 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,286 | ₩158,263 | ₩149,924 | ₩157,472 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,488 | ₩152,042 | ₩143,381 | ₩151,761 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,430 | ₩148,690 | ₩138,514 | ₩142,643 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,477 | ₩154,147 | ₩145,258 | ₩148,167 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩154,978 | ₩155,139 | ₩146,612 | ₩150,822 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,528 | ₩156,561 | ₩153,101 | ₩154,321 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,581 | ₩154,643 | ₩147,738 | ₩153,638 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,403 | ₩151,600 | ₩145,245 | ₩148,945 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,546 | ₩151,787 | ₩143,917 | ₩144,078 | -4.93% | 54.3만 |
|---|