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 | ₩94,950 | ₩96,975 | ₩94,521 | ₩96,747 | +1.89% | 826.5만 |
| 2026.09.28–2026.10.02 | ₩95,473 | ₩95,902 | ₩93,770 | ₩95,071 | -0.42% | 1096.2만 |
| 2026.09.21–2026.09.25 | ₩97,190 | ₩97,297 | ₩95,030 | ₩95,620 | -1.61% | 884.7만 |
| 2026.09.14–2026.09.18 | ₩99,429 | ₩99,845 | ₩97,176 | ₩97,337 | -2.10% | 773.6만 |
| 2026.09.08–2026.09.11 | ₩99,778 | ₩100,395 | ₩98,678 | ₩98,960 | -0.82% | 830.8만 |
| 2026.08.31–2026.09.04 | ₩100,314 | ₩100,998 | ₩99,603 | ₩100,234 | -0.08% | 1137.3만 |
| 2026.08.24–2026.08.28 | ₩101,092 | ₩102,111 | ₩100,542 | ₩100,690 | -0.40% | 862.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,004 |
| ₩102,943 |
| ₩100,945 |
| ₩100,998 |
| -0.99% |
| 1029만 |
| 2026.08.10–2026.08.14 | ₩101,937 | ₩102,581 | ₩101,065 | ₩102,406 | +0.46% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,447 | ₩103,452 | ₩101,038 | ₩102,205 | -0.24% | 1276만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,466 | ₩105,706 | ₩101,481 | ₩102,232 | -1.19% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,487 | ₩103,613 | ₩101,213 | ₩103,520 | +1.01% | 821.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,085 | ₩104,700 | ₩100,998 | ₩102,688 | +0.59% | 1170.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,849 | ₩104,284 | ₩101,146 | ₩101,709 | -1.11% | 1022.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,494 | ₩102,929 | ₩100,408 | ₩102,903 | +1.39% | 936.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,833 | ₩101,722 | ₩97,820 | ₩101,602 | +3.85% | 1362.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,630 | ₩100,381 | ₩97,806 | ₩98,021 | -1.62% | 1144.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,209 | ₩99,912 | ₩97,176 | ₩99,872 | +1.69% | 1542.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,358 | ₩99,161 | ₩95,392 | ₩98,531 | +2.25% | 1510만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,322 | ₩99,563 | ₩96,827 | ₩96,841 | -2.50% | 890.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,109 | ₩99,523 | ₩97,109 | ₩99,362 | +2.32% | 1293.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,592 | ₩98,410 | ₩96,975 | ₩97,015 | -0.59% | 1367.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,000 | ₩99,684 | ₩97,391 | ₩97,404 | -1.61% | 1216.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,812 | ₩100,676 | ₩98,692 | ₩99,456 | +0.65% | 956.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,845 | ₩100,448 | ₩97,780 | ₩98,920 | -0.93% | 990.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,335 | ₩100,341 | ₩98,718 | ₩100,153 | +0.82% | 1046만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,879 | ₩100,878 | ₩98,611 | ₩99,496 | +0.62% | 1134.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,525 | ₩99,228 | ₩97,096 | ₩99,121 | +1.64% | 1459.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,887 | ₩98,075 | ₩96,546 | ₩96,787 | -1.12% | 1578.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,904 | ₩101,454 | ₩96,666 | ₩97,015 | -3.85% | 1768.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,494 | ₩102,017 | ₩99,617 | ₩100,314 | -1.16% | 2039.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,560 | ₩104,257 | ₩100,878 | ₩102,017 | -1.49% | 2410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,696 | ₩103,895 | ₩101,334 | ₩103,801 | +2.07% | 1817.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,071 | ₩102,701 | ₩101,065 | ₩101,843 | -0.22% | 1206.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,207 | ₩102,044 | ₩99,671 | ₩101,722 | +1.51% | 1900.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,866 | ₩100,918 | ₩98,343 | ₩100,395 | +1.55% | 2227.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,873 | ₩98,772 | ₩97,364 | ₩98,772 | +0.92% | 2575만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,552 | ₩98,008 | ₩97,082 | ₩97,538 | -0.01% | 1400.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,358 | ₩98,316 | ₩95,929 | ₩98,209 | +1.92% | 1759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,097 | ₩96,774 | ₩94,923 | ₩96,345 | +1.31% | 2091.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,452 | ₩96,707 | ₩94,896 | ₩95,500 | -0.99% | 1161만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,312 | ₩96,546 | ₩95,205 | ₩96,385 | +1.13% | 1404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,264 | ₩96,774 | ₩95,620 | ₩95,620 | -0.67% | 1563.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,459 | ₩96,076 | ₩94,346 | ₩96,023 | +0.59% | 2034.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,793 | ₩97,954 | ₩95,553 | ₩95,647 | -2.19% | 2056만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,827 | ₩98,262 | ₩96,076 | ₩98,128 | +1.34% | 1520.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,613 | ₩97,471 | ₩95,500 | ₩97,015 | +0.42% | 2420.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,540 | ₩97,324 | ₩95,218 | ₩96,573 | +1.08% | 1422만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,320 | ₩95,808 | ₩93,381 | ₩95,808 | +1.58% | 2421.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,216 | ₩97,391 | ₩94,092 | ₩94,708 | -2.58% | 2580.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,498 | ₩98,383 | ₩96,975 | ₩97,096 | -0.41% | 1261.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,921 | ₩98,343 | ₩96,452 | ₩97,471 | +0.57% | 1513만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,377 | ₩97,659 | ₩96,827 | ₩97,136 | -0.25% | 372.5만 |
|---|