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 | ₩64,517 | ₩65,570 | ₩63,974 | ₩65,476 | +1.49% | 593.6만 |
| 2026.09.28–2026.10.02 | ₩65,610 | ₩65,670 | ₩63,954 | ₩64,591 | -1.55% | 734.1만 |
| 2026.09.21–2026.09.25 | ₩67,179 | ₩67,179 | ₩65,196 | ₩65,650 | -2.28% | 627.5만 |
| 2026.09.14–2026.09.18 | ₩69,245 | ₩69,613 | ₩67,246 | ₩67,367 | -2.71% | 361.9만 |
| 2026.09.08–2026.09.11 | ₩69,862 | ₩70,063 | ₩68,500 | ₩68,815 | -1.50% | 203.7만 |
| 2026.08.31–2026.09.04 | ₩70,599 | ₩70,908 | ₩70,103 | ₩70,143 | -0.65% | 382.3만 |
| 2026.08.24–2026.08.28 | ₩71,297 | ₩71,873 | ₩70,546 | ₩70,867 | -0.60% | 287.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,129 |
| ₩72,182 |
| ₩70,693 |
| ₩71,390 |
| +0.37% |
| 335.2만 |
| 2026.08.10–2026.08.14 | ₩70,230 | ₩71,558 | ₩69,929 | ₩71,458 | +1.75% | 306.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,572 | ₩71,082 | ₩69,634 | ₩70,546 | -0.04% | 418.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,653 | ₩72,477 | ₩69,660 | ₩70,210 | -0.63% | 567.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,572 | ₩70,820 | ₩69,667 | ₩70,787 | +0.30% | 287.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,888 | ₩72,370 | ₩69,546 | ₩70,908 | +1.46% | 398.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,687 | ₩70,827 | ₩68,849 | ₩69,499 | -0.27% | 505.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,352 | ₩69,922 | ₩68,185 | ₩69,875 | +0.75% | 297.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,804 | ₩69,406 | ₩66,710 | ₩69,352 | +3.81% | 351.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,882 | ₩69,097 | ₩66,938 | ₩66,991 | -2.75% | 286.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,273 | ₩69,332 | ₩66,855 | ₩69,191 | +2.85% | 607만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,281 | ₩67,709 | ₩65,784 | ₩67,340 | +1.60% | 387.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,662 | ₩67,863 | ₩66,401 | ₩66,589 | -1.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,798 | ₩67,863 | ₩65,798 | ₩67,662 | +2.83% | 491.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,763 | ₩66,978 | ₩65,771 | ₩65,825 | -1.41% | 346.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,784 | ₩67,340 | ₩66,321 | ₩66,509 | -0.41% | 413.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,187 | ₩67,709 | ₩66,012 | ₩67,193 | +1.52% | 341.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,763 | ₩67,273 | ₩65,945 | ₩66,173 | -0.88% | 256.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,401 | ₩67,260 | ₩65,717 | ₩67,233 | +1.25% | 283.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,388 | ₩67,186 | ₩66,234 | ₩66,535 | +0.22% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,442 | ₩66,824 | ₩65,865 | ₩66,522 | +0.12% | 349.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,530 | ₩66,509 | ₩65,094 | ₩65,838 | +0.47% | 417.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,441 | ₩67,877 | ₩65,033 | ₩65,275 | -3.21% | 588.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,896 | ₩68,976 | ₩66,696 | ₩66,965 | -2.80% | 495.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,143 | ₩70,653 | ₩68,266 | ₩69,325 | -1.17% | 570.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,049 | ₩70,666 | ₩69,117 | ₩70,331 | +0.40% | 469.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,800 | ₩71,176 | ₩69,526 | ₩70,371 | -0.61% | 389.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,030 | ₩70,834 | ₩68,587 | ₩70,586 | +2.25% | 520.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,367 | ₩69,292 | ₩66,696 | ₩69,124 | +2.61% | 773.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,428 | ₩67,461 | ₩65,992 | ₩67,434 | +1.51% | 485.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,623 | ₩66,696 | ₩65,281 | ₩66,254 | +0.96% | 369.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,114 | ₩66,636 | ₩64,792 | ₩66,187 | +1.65% | 511.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,644 | ₩65,476 | ₩64,090 | ₩65,141 | +0.77% | 424.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,725 | ₩64,939 | ₩63,799 | ₩64,685 | -0.06% | 154.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,061 | ₩64,658 | ₩63,994 | ₩64,631 | +0.89% | 199.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,074 | ₩65,288 | ₩64,376 | ₩64,430 | -0.99% | 555.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,202 | ₩65,047 | ₩63,585 | ₩64,819 | +0.96% | 417.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,939 | ₩65,181 | ₩64,041 | ₩64,162 | -1.20% | 521.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,416 | ₩65,302 | ₩63,946 | ₩65,248 | +1.29% | 761만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,604 | ₩64,993 | ₩63,384 | ₩64,564 | -0.06% | 428.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,108 | ₩65,288 | ₩63,571 | ₩64,551 | +0.69% | 359.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,290 | ₩64,095 | ₩62,472 | ₩64,081 | +1.25% | 358.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,261 | ₩65,476 | ₩62,800 | ₩63,464 | -2.75% | 432.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,074 | ₩65,999 | ₩65,074 | ₩65,208 | +0.21% | 301.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,604 | ₩65,717 | ₩64,255 | ₩65,154 | +0.85% | 384.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,355 | ₩65,463 | ₩64,498 | ₩64,524 | -1.27% | 100.5만 |
|---|