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 | ₩94,941 | ₩96,966 | ₩94,512 | ₩96,738 | +1.89% | 826.5만 |
| 2026.09.28–2026.10.02 | ₩95,464 | ₩95,893 | ₩93,761 | ₩95,062 | -0.42% | 1096.2만 |
| 2026.09.21–2026.09.25 | ₩97,181 | ₩97,288 | ₩95,022 | ₩95,612 | -1.61% | 884.7만 |
| 2026.09.14–2026.09.18 | ₩99,420 | ₩99,836 | ₩97,167 | ₩97,328 | -2.10% | 773.6만 |
| 2026.09.08–2026.09.11 | ₩99,769 | ₩100,386 | ₩98,669 | ₩98,951 | -0.82% | 830.8만 |
| 2026.08.31–2026.09.04 | ₩100,305 | ₩100,989 | ₩99,595 | ₩100,225 | -0.08% | 1137.3만 |
| 2026.08.24–2026.08.28 | ₩101,083 | ₩102,102 | ₩100,533 | ₩100,681 | -0.40% | 862.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,995 |
| ₩102,934 |
| ₩100,936 |
| ₩100,989 |
| -0.99% |
| 1029만 |
| 2026.08.10–2026.08.14 | ₩101,928 | ₩102,572 | ₩101,056 | ₩102,397 | +0.46% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,437 | ₩103,443 | ₩101,029 | ₩102,196 | -0.24% | 1276만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,457 | ₩105,696 | ₩101,472 | ₩102,223 | -1.19% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,478 | ₩103,604 | ₩101,204 | ₩103,510 | +1.01% | 821.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,075 | ₩104,690 | ₩100,989 | ₩102,679 | +0.59% | 1170.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,840 | ₩104,275 | ₩101,137 | ₩101,700 | -1.11% | 1022.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,485 | ₩102,920 | ₩100,399 | ₩102,893 | +1.39% | 936.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,824 | ₩101,713 | ₩97,811 | ₩101,593 | +3.85% | 1362.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,621 | ₩100,372 | ₩97,798 | ₩98,012 | -1.62% | 1144.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,200 | ₩99,903 | ₩97,167 | ₩99,863 | +1.69% | 1542.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,349 | ₩99,152 | ₩95,384 | ₩98,522 | +2.25% | 1510만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,313 | ₩99,554 | ₩96,819 | ₩96,832 | -2.50% | 890.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,100 | ₩99,514 | ₩97,100 | ₩99,353 | +2.32% | 1293.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,583 | ₩98,401 | ₩96,966 | ₩97,006 | -0.59% | 1367.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,991 | ₩99,675 | ₩97,382 | ₩97,395 | -1.61% | 1216.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,803 | ₩100,667 | ₩98,683 | ₩99,447 | +0.65% | 956.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,836 | ₩100,439 | ₩97,771 | ₩98,911 | -0.93% | 990.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,326 | ₩100,332 | ₩98,710 | ₩100,144 | +0.82% | 1046만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,870 | ₩100,869 | ₩98,602 | ₩99,487 | +0.62% | 1134.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,516 | ₩99,219 | ₩97,087 | ₩99,112 | +1.64% | 1459.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,878 | ₩98,066 | ₩96,537 | ₩96,779 | -1.12% | 1578.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,895 | ₩101,445 | ₩96,658 | ₩97,006 | -3.85% | 1768.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,485 | ₩102,008 | ₩99,608 | ₩100,305 | -1.16% | 2039.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,550 | ₩104,248 | ₩100,869 | ₩102,008 | -1.49% | 2410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,687 | ₩103,886 | ₩101,324 | ₩103,792 | +2.07% | 1817.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,062 | ₩102,692 | ₩101,056 | ₩101,834 | -0.22% | 1206.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,198 | ₩102,035 | ₩99,662 | ₩101,713 | +1.51% | 1900.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,857 | ₩100,909 | ₩98,334 | ₩100,386 | +1.55% | 2227.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,865 | ₩98,763 | ₩97,355 | ₩98,763 | +0.92% | 2575만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,543 | ₩97,999 | ₩97,074 | ₩97,529 | -0.01% | 1400.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,349 | ₩98,307 | ₩95,920 | ₩98,200 | +1.92% | 1759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,089 | ₩96,765 | ₩94,915 | ₩96,336 | +1.31% | 2091.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,443 | ₩96,698 | ₩94,888 | ₩95,491 | -0.99% | 1161만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,303 | ₩96,537 | ₩95,196 | ₩96,376 | +1.13% | 1404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,256 | ₩96,765 | ₩95,612 | ₩95,612 | -0.67% | 1563.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,451 | ₩96,068 | ₩94,338 | ₩96,014 | +0.59% | 2034.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,784 | ₩97,945 | ₩95,545 | ₩95,639 | -2.19% | 2056만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,819 | ₩98,254 | ₩96,068 | ₩98,120 | +1.34% | 1520.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,604 | ₩97,462 | ₩95,491 | ₩97,006 | +0.42% | 2420.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,531 | ₩97,315 | ₩95,210 | ₩96,564 | +1.08% | 1422만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,311 | ₩95,800 | ₩93,372 | ₩95,800 | +1.58% | 2421.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,208 | ₩97,382 | ₩94,083 | ₩94,700 | -2.58% | 2580.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,489 | ₩98,374 | ₩96,966 | ₩97,087 | -0.41% | 1261.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,913 | ₩98,334 | ₩96,443 | ₩97,462 | +0.57% | 1513만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,369 | ₩97,650 | ₩96,819 | ₩97,127 | -0.25% | 372.5만 |
|---|