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 | ₩208,065 | ₩211,174 | ₩201,727 | ₩206,577 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,268 | ₩208,454 | ₩199,569 | ₩207,542 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,325 | ₩205,934 | ₩199,931 | ₩205,157 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,355 | ₩197,867 | ₩188,192 | ₩197,613 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,534 | ₩202,142 | ₩194,182 | ₩198,537 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,362 | ₩198,966 | ₩190,899 | ₩198,832 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,238 | ₩201,593 | ₩193,633 | ₩195,938 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,509 |
| ₩204,527 |
| ₩195,589 |
| ₩199,006 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,430 | ₩204,447 | ₩196,527 | ₩203,134 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩186,973 | ₩202,531 | ₩186,303 | ₩198,189 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,408 | ₩192,373 | ₩179,991 | ₩187,402 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩190,980 | ₩195,295 | ₩188,112 | ₩189,144 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,747 | ₩199,797 | ₩184,976 | ₩188,862 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩199,971 | ₩202,772 | ₩190,752 | ₩200,266 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,852 | ₩209,043 | ₩195,764 | ₩198,122 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,298 | ₩211,147 | ₩200,346 | ₩201,660 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,122 | ₩208,896 | ₩202,021 | ₩207,757 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,643 | ₩200,507 | ₩186,316 | ₩199,301 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,006 | ₩205,438 | ₩190,618 | ₩191,931 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,834 | ₩201,485 | ₩193,164 | ₩201,057 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,713 | ₩191,462 | ₩177,003 | ₩190,256 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,149 | ₩191,073 | ₩184,105 | ₩185,137 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩181,908 | ₩189,841 | ₩180,327 | ₩189,841 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,702 | ₩181,948 | ₩174,792 | ₩181,318 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,012 | ₩180,836 | ₩175,395 | ₩180,514 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,054 | ₩178,249 | ₩163,027 | ₩176,762 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,796 | ₩166,189 | ₩155,040 | ₩163,817 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,673 | ₩158,578 | ₩148,193 | ₩156,635 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,854 | ₩161,245 | ₩151,543 | ₩152,079 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,243 | ₩161,097 | ₩153,526 | ₩154,933 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,965 | ₩162,853 | ₩154,183 | ₩155,965 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,164 | ₩165,626 | ₩156,528 | ₩158,498 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,198 | ₩167,972 | ₩160,642 | ₩164,956 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩163,965 | ₩167,784 | ₩162,585 | ₩166,672 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,246 | ₩169,633 | ₩160,963 | ₩164,340 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,714 | ₩165,881 | ₩156,528 | ₩164,822 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,737 | ₩167,033 | ₩161,352 | ₩162,343 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,204 | ₩166,806 | ₩160,065 | ₩163,576 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,415 | ₩166,698 | ₩162,518 | ₩164,554 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,802 | ₩165,975 | ₩160,735 | ₩164,836 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,248 | ₩160,173 | ₩156,662 | ₩159,503 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,481 | ₩160,936 | ₩159,637 | ₩160,280 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,704 | ₩159,838 | ₩154,625 | ₩159,248 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,176 | ₩162,290 | ₩156,970 | ₩158,377 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,203 | ₩158,176 | ₩149,841 | ₩157,385 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,409 | ₩151,958 | ₩143,302 | ₩151,677 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,349 | ₩148,608 | ₩138,437 | ₩142,565 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,392 | ₩154,062 | ₩145,178 | ₩148,086 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩154,893 | ₩155,054 | ₩146,531 | ₩150,739 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,442 | ₩156,474 | ₩153,017 | ₩154,236 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,498 | ₩154,558 | ₩147,657 | ₩153,553 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,322 | ₩151,516 | ₩145,164 | ₩148,863 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,462 | ₩151,704 | ₩143,838 | ₩143,999 | -4.93% | 54.3만 |
|---|