시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Low Volatility ETF 과거 주가
Invesco S&P 500 Low Volatility ETF · SPLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Low Volatility ETF · SPLV · 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 | ₩94,873 | ₩96,897 | ₩94,445 | ₩96,669 | +1.89% | 826.5만 |
| 2026.09.28–2026.10.02 | ₩95,396 | ₩95,825 | ₩93,694 | ₩94,994 | -0.42% | 1096.2만 |
| 2026.09.21–2026.09.25 | ₩97,111 | ₩97,218 | ₩94,954 | ₩95,543 | -1.61% | 884.7만 |
| 2026.09.14–2026.09.18 | ₩99,349 | ₩99,764 | ₩97,098 | ₩97,259 | -2.10% | 773.6만 |
| 2026.09.08–2026.09.11 | ₩99,697 | ₩100,314 | ₩98,599 | ₩98,880 | -0.82% | 830.8만 |
| 2026.08.31–2026.09.04 | ₩100,234 | ₩100,917 | ₩99,523 | ₩100,153 | -0.08% | 1137.3만 |
| 2026.08.24–2026.08.28 | ₩101,011 | ₩102,029 | ₩100,461 | ₩100,609 | -0.40% | 862.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,922 |
| ₩102,860 |
| ₩100,863 |
| ₩100,917 |
| -0.99% |
| 1029만 |
| 2026.08.10–2026.08.14 | ₩101,855 | ₩102,498 | ₩100,984 | ₩102,324 | +0.46% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,364 | ₩103,369 | ₩100,957 | ₩102,123 | -0.24% | 1276만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,383 | ₩105,620 | ₩101,399 | ₩102,150 | -1.19% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,404 | ₩103,530 | ₩101,131 | ₩103,436 | +1.01% | 821.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,002 | ₩104,615 | ₩100,917 | ₩102,605 | +0.59% | 1170.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,766 | ₩104,200 | ₩101,064 | ₩101,627 | -1.11% | 1022.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,413 | ₩102,847 | ₩100,327 | ₩102,820 | +1.39% | 936.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,754 | ₩101,641 | ₩97,741 | ₩101,520 | +3.85% | 1362.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,550 | ₩100,300 | ₩97,728 | ₩97,942 | -1.62% | 1144.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,130 | ₩99,831 | ₩97,098 | ₩99,791 | +1.69% | 1542.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,280 | ₩99,081 | ₩95,316 | ₩98,451 | +2.25% | 1510만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,242 | ₩99,483 | ₩96,749 | ₩96,763 | -2.50% | 890.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,031 | ₩99,443 | ₩97,031 | ₩99,282 | +2.32% | 1293.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,513 | ₩98,331 | ₩96,897 | ₩96,937 | -0.59% | 1367.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,920 | ₩99,604 | ₩97,312 | ₩97,326 | -1.61% | 1216.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,733 | ₩100,595 | ₩98,612 | ₩99,376 | +0.65% | 956.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,764 | ₩100,368 | ₩97,701 | ₩98,840 | -0.93% | 990.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,255 | ₩100,260 | ₩98,639 | ₩100,073 | +0.82% | 1046만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,800 | ₩100,796 | ₩98,532 | ₩99,416 | +0.62% | 1134.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,446 | ₩99,148 | ₩97,017 | ₩99,041 | +1.64% | 1459.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,808 | ₩97,996 | ₩96,468 | ₩96,709 | -1.12% | 1578.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,823 | ₩101,373 | ₩96,589 | ₩96,937 | -3.85% | 1768.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,413 | ₩101,935 | ₩99,537 | ₩100,234 | -1.16% | 2039.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,476 | ₩104,173 | ₩100,796 | ₩101,935 | -1.49% | 2410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,614 | ₩103,811 | ₩101,252 | ₩103,718 | +2.07% | 1817.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,989 | ₩102,619 | ₩100,984 | ₩101,761 | -0.22% | 1206.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,126 | ₩101,962 | ₩99,590 | ₩101,641 | +1.51% | 1900.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,786 | ₩100,837 | ₩98,264 | ₩100,314 | +1.55% | 2227.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,795 | ₩98,692 | ₩97,285 | ₩98,692 | +0.92% | 2575만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,473 | ₩97,929 | ₩97,004 | ₩97,460 | -0.01% | 1400.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,280 | ₩98,237 | ₩95,852 | ₩98,130 | +1.92% | 1759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,021 | ₩96,696 | ₩94,847 | ₩96,267 | +1.31% | 2091.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,374 | ₩96,629 | ₩94,820 | ₩95,423 | -0.99% | 1161만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,235 | ₩96,468 | ₩95,128 | ₩96,307 | +1.13% | 1404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,187 | ₩96,696 | ₩95,543 | ₩95,543 | -0.67% | 1563.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,383 | ₩95,999 | ₩94,270 | ₩95,945 | +0.59% | 2034.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,714 | ₩97,875 | ₩95,476 | ₩95,570 | -2.19% | 2056만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,749 | ₩98,183 | ₩95,999 | ₩98,049 | +1.34% | 1520.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,535 | ₩97,393 | ₩95,423 | ₩96,937 | +0.42% | 2420.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,463 | ₩97,245 | ₩95,141 | ₩96,495 | +1.08% | 1422만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,244 | ₩95,731 | ₩93,306 | ₩95,731 | +1.58% | 2421.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,138 | ₩97,312 | ₩94,016 | ₩94,632 | -2.58% | 2580.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,419 | ₩98,304 | ₩96,897 | ₩97,017 | -0.41% | 1261.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,843 | ₩98,264 | ₩96,374 | ₩97,393 | +0.57% | 1513만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,299 | ₩97,580 | ₩96,749 | ₩97,058 | -0.25% | 372.5만 |
|---|