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 | ₩208,202 | ₩211,312 | ₩201,859 | ₩206,713 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,401 | ₩208,590 | ₩199,700 | ₩207,679 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,457 | ₩206,070 | ₩200,062 | ₩205,292 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,481 | ₩197,997 | ₩188,316 | ₩197,743 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,666 | ₩202,275 | ₩194,310 | ₩198,668 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,490 | ₩199,097 | ₩191,025 | ₩198,963 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,367 | ₩201,725 | ₩193,760 | ₩196,066 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,642 |
| ₩204,662 |
| ₩195,718 |
| ₩199,137 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,560 | ₩204,581 | ₩196,656 | ₩203,267 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,096 | ₩202,664 | ₩186,425 | ₩198,319 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,534 | ₩192,500 | ₩180,110 | ₩187,525 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,105 | ₩195,423 | ₩188,236 | ₩189,268 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,877 | ₩199,928 | ₩185,098 | ₩188,986 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩200,103 | ₩202,905 | ₩190,877 | ₩200,398 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,985 | ₩209,180 | ₩195,892 | ₩198,252 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,435 | ₩211,286 | ₩200,478 | ₩201,792 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,257 | ₩209,033 | ₩202,154 | ₩207,893 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,771 | ₩200,639 | ₩186,439 | ₩199,432 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,137 | ₩205,573 | ₩190,743 | ₩192,057 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,961 | ₩201,618 | ₩193,291 | ₩201,189 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,835 | ₩191,588 | ₩177,119 | ₩190,381 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,274 | ₩191,199 | ₩184,226 | ₩185,259 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,027 | ₩189,965 | ₩180,445 | ₩189,965 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,820 | ₩182,067 | ₩174,907 | ₩181,437 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,127 | ₩180,954 | ₩175,510 | ₩180,633 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,161 | ₩178,367 | ₩163,134 | ₩176,878 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,899 | ₩166,298 | ₩155,142 | ₩163,925 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,774 | ₩158,682 | ₩148,290 | ₩156,738 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,958 | ₩161,350 | ₩151,642 | ₩152,179 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,347 | ₩161,203 | ₩153,627 | ₩155,035 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩156,067 | ₩162,960 | ₩154,284 | ₩156,067 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,270 | ₩165,735 | ₩156,631 | ₩158,602 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,306 | ₩168,082 | ₩160,747 | ₩165,065 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,073 | ₩167,894 | ₩162,691 | ₩166,781 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,354 | ₩169,745 | ₩161,069 | ₩164,448 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,820 | ₩165,990 | ₩156,631 | ₩164,931 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,845 | ₩167,143 | ₩161,458 | ₩162,450 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,310 | ₩166,915 | ₩160,171 | ₩163,684 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,523 | ₩166,808 | ₩162,624 | ₩164,663 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,908 | ₩166,084 | ₩160,841 | ₩164,944 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,353 | ₩160,278 | ₩156,765 | ₩159,607 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,586 | ₩161,042 | ₩159,741 | ₩160,385 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,808 | ₩159,943 | ₩154,726 | ₩159,353 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,280 | ₩162,396 | ₩157,073 | ₩158,481 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,301 | ₩158,280 | ₩149,939 | ₩157,489 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,503 | ₩152,058 | ₩143,396 | ₩151,776 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,445 | ₩148,706 | ₩138,528 | ₩142,658 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,493 | ₩154,163 | ₩145,273 | ₩148,183 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩154,995 | ₩155,156 | ₩146,627 | ₩150,838 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,544 | ₩156,577 | ₩153,117 | ₩154,338 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,596 | ₩154,659 | ₩147,754 | ₩153,654 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,419 | ₩151,616 | ₩145,260 | ₩148,961 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,562 | ₩151,803 | ₩143,932 | ₩144,093 | -4.93% | 54.3만 |
|---|