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 | ₩64,485 | ₩65,537 | ₩63,942 | ₩65,443 | +1.49% | 593.6만 |
| 2026.09.28–2026.10.02 | ₩65,577 | ₩65,638 | ₩63,922 | ₩64,558 | -1.55% | 734.1만 |
| 2026.09.21–2026.09.25 | ₩67,146 | ₩67,146 | ₩65,163 | ₩65,617 | -2.28% | 627.5만 |
| 2026.09.14–2026.09.18 | ₩69,210 | ₩69,579 | ₩67,213 | ₩67,333 | -2.71% | 361.9만 |
| 2026.09.08–2026.09.11 | ₩69,827 | ₩70,028 | ₩68,466 | ₩68,781 | -1.50% | 203.7만 |
| 2026.08.31–2026.09.04 | ₩70,564 | ₩70,872 | ₩70,068 | ₩70,108 | -0.65% | 382.3만 |
| 2026.08.24–2026.08.28 | ₩71,261 | ₩71,837 | ₩70,510 | ₩70,832 | -0.60% | 287.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,093 |
| ₩72,146 |
| ₩70,658 |
| ₩71,355 |
| +0.37% |
| 335.2만 |
| 2026.08.10–2026.08.14 | ₩70,195 | ₩71,522 | ₩69,894 | ₩71,422 | +1.75% | 306.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,537 | ₩71,047 | ₩69,599 | ₩70,510 | -0.04% | 418.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,618 | ₩72,441 | ₩69,626 | ₩70,175 | -0.63% | 567.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,537 | ₩70,785 | ₩69,632 | ₩70,752 | +0.30% | 287.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,853 | ₩72,333 | ₩69,512 | ₩70,872 | +1.46% | 398.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,652 | ₩70,792 | ₩68,815 | ₩69,465 | -0.27% | 505.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,317 | ₩69,887 | ₩68,151 | ₩69,840 | +0.75% | 297.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,770 | ₩69,371 | ₩66,676 | ₩69,317 | +3.81% | 351.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,848 | ₩69,063 | ₩66,904 | ₩66,958 | -2.75% | 286.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,239 | ₩69,297 | ₩66,821 | ₩69,156 | +2.85% | 607만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,248 | ₩67,675 | ₩65,752 | ₩67,307 | +1.60% | 387.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,628 | ₩67,829 | ₩66,368 | ₩66,556 | -1.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,765 | ₩67,829 | ₩65,765 | ₩67,628 | +2.83% | 491.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,730 | ₩66,945 | ₩65,738 | ₩65,792 | -1.41% | 346.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,750 | ₩67,307 | ₩66,288 | ₩66,475 | -0.41% | 413.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,154 | ₩67,675 | ₩65,979 | ₩67,159 | +1.52% | 341.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,730 | ₩67,239 | ₩65,912 | ₩66,140 | -0.88% | 256.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,368 | ₩67,226 | ₩65,685 | ₩67,199 | +1.25% | 283.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,355 | ₩67,152 | ₩66,201 | ₩66,502 | +0.22% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,408 | ₩66,790 | ₩65,832 | ₩66,489 | +0.12% | 349.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,497 | ₩66,475 | ₩65,061 | ₩65,805 | +0.47% | 417.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,407 | ₩67,843 | ₩65,001 | ₩65,242 | -3.21% | 588.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,861 | ₩68,942 | ₩66,663 | ₩66,931 | -2.80% | 495.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,108 | ₩70,618 | ₩68,231 | ₩69,290 | -1.17% | 570.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,014 | ₩70,631 | ₩69,083 | ₩70,296 | +0.40% | 469.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,765 | ₩71,140 | ₩69,492 | ₩70,336 | -0.61% | 389.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,996 | ₩70,799 | ₩68,553 | ₩70,551 | +2.25% | 520.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,333 | ₩69,257 | ₩66,663 | ₩69,089 | +2.61% | 773.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,395 | ₩67,427 | ₩65,959 | ₩67,400 | +1.51% | 485.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,591 | ₩66,663 | ₩65,249 | ₩66,221 | +0.96% | 369.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,081 | ₩66,603 | ₩64,760 | ₩66,154 | +1.65% | 511.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,612 | ₩65,443 | ₩64,058 | ₩65,108 | +0.77% | 424.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,693 | ₩64,907 | ₩63,768 | ₩64,652 | -0.06% | 154.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,029 | ₩64,626 | ₩63,962 | ₩64,599 | +0.89% | 199.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,041 | ₩65,256 | ₩64,344 | ₩64,398 | -0.99% | 555.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,170 | ₩65,014 | ₩63,553 | ₩64,786 | +0.96% | 417.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,907 | ₩65,148 | ₩64,009 | ₩64,130 | -1.20% | 521.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,384 | ₩65,269 | ₩63,914 | ₩65,215 | +1.29% | 761만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,572 | ₩64,961 | ₩63,352 | ₩64,532 | -0.06% | 428.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,076 | ₩65,256 | ₩63,540 | ₩64,518 | +0.69% | 359.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,258 | ₩64,062 | ₩62,440 | ₩64,049 | +1.25% | 358.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,229 | ₩65,443 | ₩62,769 | ₩63,432 | -2.75% | 432.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,041 | ₩65,966 | ₩65,041 | ₩65,175 | +0.21% | 301.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,572 | ₩65,685 | ₩64,223 | ₩65,121 | +0.85% | 384.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,323 | ₩65,430 | ₩64,466 | ₩64,491 | -1.27% | 100.5만 |
|---|