시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 High Dividend Low Volatility ETF 과거 주가
Invesco S&P 500 High Dividend Low Volatility ETF · SPHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 High Dividend Low Volatility ETF · SPHD · 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 | ₩64,508 | ₩65,561 | ₩63,965 | ₩65,467 | +1.49% | 593.6만 |
| 2026.09.28–2026.10.02 | ₩65,601 | ₩65,661 | ₩63,945 | ₩64,582 | -1.55% | 734.1만 |
| 2026.09.21–2026.09.25 | ₩67,170 | ₩67,170 | ₩65,186 | ₩65,641 | -2.28% | 627.5만 |
| 2026.09.14–2026.09.18 | ₩69,235 | ₩69,604 | ₩67,237 | ₩67,357 | -2.71% | 361.9만 |
| 2026.09.08–2026.09.11 | ₩69,852 | ₩70,053 | ₩68,491 | ₩68,806 | -1.50% | 203.7만 |
| 2026.08.31–2026.09.04 | ₩70,589 | ₩70,898 | ₩70,093 | ₩70,133 | -0.65% | 382.3만 |
| 2026.08.24–2026.08.28 | ₩71,286 | ₩71,863 | ₩70,536 | ₩70,857 | -0.60% | 287.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,119 |
| ₩72,172 |
| ₩70,683 |
| ₩71,380 |
| +0.37% |
| 335.2만 |
| 2026.08.10–2026.08.14 | ₩70,220 | ₩71,548 | ₩69,919 | ₩71,447 | +1.75% | 306.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,562 | ₩71,072 | ₩69,624 | ₩70,536 | -0.04% | 418.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,643 | ₩72,467 | ₩69,650 | ₩70,200 | -0.63% | 567.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,562 | ₩70,810 | ₩69,657 | ₩70,777 | +0.30% | 287.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,878 | ₩72,359 | ₩69,537 | ₩70,898 | +1.46% | 398.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,677 | ₩70,817 | ₩68,839 | ₩69,490 | -0.27% | 505.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,342 | ₩69,912 | ₩68,175 | ₩69,865 | +0.75% | 297.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,794 | ₩69,396 | ₩66,700 | ₩69,342 | +3.81% | 351.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,873 | ₩69,087 | ₩66,928 | ₩66,982 | -2.75% | 286.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,264 | ₩69,322 | ₩66,845 | ₩69,181 | +2.85% | 607만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,271 | ₩67,699 | ₩65,775 | ₩67,331 | +1.60% | 387.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,652 | ₩67,854 | ₩66,392 | ₩66,580 | -1.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,788 | ₩67,854 | ₩65,788 | ₩67,652 | +2.83% | 491.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,754 | ₩66,969 | ₩65,762 | ₩65,815 | -1.41% | 346.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,774 | ₩67,331 | ₩66,311 | ₩66,499 | -0.41% | 413.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,177 | ₩67,699 | ₩66,003 | ₩67,183 | +1.52% | 341.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,754 | ₩67,264 | ₩65,936 | ₩66,164 | -0.88% | 256.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,392 | ₩67,250 | ₩65,708 | ₩67,223 | +1.25% | 283.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,379 | ₩67,176 | ₩66,224 | ₩66,526 | +0.22% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,432 | ₩66,814 | ₩65,856 | ₩66,513 | +0.12% | 349.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,520 | ₩66,499 | ₩65,084 | ₩65,829 | +0.47% | 417.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,431 | ₩67,867 | ₩65,024 | ₩65,265 | -3.21% | 588.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,886 | ₩68,967 | ₩66,687 | ₩66,955 | -2.80% | 495.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,133 | ₩70,643 | ₩68,256 | ₩69,315 | -1.17% | 570.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,039 | ₩70,656 | ₩69,107 | ₩70,321 | +0.40% | 469.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,790 | ₩71,166 | ₩69,516 | ₩70,361 | -0.61% | 389.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,020 | ₩70,824 | ₩68,578 | ₩70,576 | +2.25% | 520.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,357 | ₩69,282 | ₩66,687 | ₩69,114 | +2.61% | 773.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,419 | ₩67,451 | ₩65,983 | ₩67,424 | +1.51% | 485.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,614 | ₩66,687 | ₩65,272 | ₩66,244 | +0.96% | 369.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,105 | ₩66,627 | ₩64,783 | ₩66,177 | +1.65% | 511.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,635 | ₩65,467 | ₩64,081 | ₩65,131 | +0.77% | 424.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,716 | ₩64,930 | ₩63,790 | ₩64,675 | -0.06% | 154.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,052 | ₩64,649 | ₩63,985 | ₩64,622 | +0.89% | 199.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,064 | ₩65,279 | ₩64,367 | ₩64,421 | -0.99% | 555.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,193 | ₩65,038 | ₩63,576 | ₩64,810 | +0.96% | 417.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,930 | ₩65,172 | ₩64,032 | ₩64,152 | -1.20% | 521.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,407 | ₩65,292 | ₩63,937 | ₩65,239 | +1.29% | 761만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,595 | ₩64,984 | ₩63,375 | ₩64,555 | -0.06% | 428.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,099 | ₩65,279 | ₩63,562 | ₩64,541 | +0.69% | 359.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,281 | ₩64,085 | ₩62,463 | ₩64,072 | +1.25% | 358.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,252 | ₩65,467 | ₩62,791 | ₩63,455 | -2.75% | 432.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,064 | ₩65,990 | ₩65,064 | ₩65,198 | +0.21% | 301.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,595 | ₩65,708 | ₩64,246 | ₩65,145 | +0.85% | 384.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,346 | ₩65,453 | ₩64,489 | ₩64,515 | -1.27% | 100.5만 |
|---|