시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Value with Momentum ETF 과거 주가
Invesco S&P 500 Value with Momentum ETF · SPVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Value with Momentum ETF · SPVM · 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 | ₩98,127 | ₩99,937 | ₩98,127 | ₩99,535 | +1.44% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩98,516 | ₩98,516 | ₩97,067 | ₩98,247 | -0.27% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩101,010 | ₩101,010 | ₩97,952 | ₩98,744 | -2.24% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩103,787 | ₩103,827 | ₩101,064 | ₩101,372 | -2.33% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩104,390 | ₩104,538 | ₩103,049 | ₩103,411 | -0.94% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩103,639 | ₩105,088 | ₩102,700 | ₩104,511 | +0.84% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩104,162 | ₩104,726 | ₩103,478 | ₩103,653 | -0.49% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,919 |
| ₩103,639 |
| ₩103,840 |
| -1.61% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩103,894 | ₩105,611 | ₩103,894 | ₩105,436 | +1.48% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩103,827 | ₩104,927 | ₩103,250 | ₩103,746 | -0.08% | 7.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,733 | ₩105,128 | ₩102,969 | ₩103,653 | -0.08% | 5.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,660 | ₩103,626 | ₩102,217 | ₩103,626 | +0.94% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,936 | ₩104,189 | ₩101,453 | ₩102,741 | +0.79% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,144 | ₩102,217 | ₩100,688 | ₩101,386 | +0.24% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,916 | ₩101,305 | ₩99,602 | ₩101,305 | +0.39% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,550 | ₩100,836 | ₩97,550 | ₩100,755 | +3.29% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,393 | ₩100,393 | ₩97,818 | ₩97,912 | -2.47% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,878 | ₩100,380 | ₩97,899 | ₩100,286 | +1.42% | 24.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,107 | ₩99,079 | ₩97,107 | ₩98,676 | +1.62% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,161 | ₩98,006 | ₩96,933 | ₩97,657 | +0.51% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,505 | ₩97,027 | ₩94,505 | ₩96,879 | +2.51% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,109 | ₩95,457 | ₩93,902 | ₩94,156 | -1.00% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,444 | ₩96,101 | ₩94,559 | ₩94,720 | -0.76% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,814 | ₩96,490 | ₩94,814 | ₩95,659 | +0.89% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,310 | ₩96,262 | ₩94,720 | ₩94,827 | -0.51% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,714 | ₩96,021 | ₩93,553 | ₩95,632 | +2.05% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,896 | ₩95,189 | ₩92,896 | ₩94,009 | +1.20% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,796 | ₩93,043 | ₩90,776 | ₩93,043 | +1.36% | 22.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,340 | ₩92,627 | ₩90,803 | ₩91,045 | -0.32% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,298 | ₩94,089 | ₩90,709 | ₩90,750 | -2.73% | 8.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,539 | ₩94,371 | ₩92,118 | ₩92,547 | -1.06% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,101 | ₩96,946 | ₩93,593 | ₩94,358 | -1.81% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,651 | ₩97,255 | ₩95,297 | ₩96,718 | +0.07% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,973 | ₩97,215 | ₩96,088 | ₩96,946 | -0.03% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,054 | ₩97,241 | ₩95,350 | ₩96,678 | -0.39% | 11만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,593 | ₩97,134 | ₩93,593 | ₩97,107 | +3.75% | 33.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,936 | ₩94,224 | ₩92,708 | ₩93,647 | +0.76% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,399 | ₩93,888 | ₩91,917 | ₩92,587 | +0.20% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,681 | ₩93,405 | ₩92,265 | ₩93,057 | +0.41% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,823 | ₩93,459 | ₩91,823 | ₩92,976 | +1.26% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,997 | ₩91,997 | ₩90,361 | ₩91,514 | -0.52% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,259 | ₩92,131 | ₩91,259 | ₩91,943 | +0.75% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,037 | ₩92,037 | ₩91,125 | ₩91,621 | -0.45% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,864 | ₩92,373 | ₩89,274 | ₩91,487 | +1.81% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,891 | ₩90,052 | ₩89,033 | ₩89,529 | -0.40% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,531 | ₩90,039 | ₩87,504 | ₩90,039 | +2.87% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,410 | ₩87,866 | ₩85,841 | ₩87,410 | 0.00% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,853 | ₩89,207 | ₩87,531 | ₩87,785 | -0.08% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,753 | ₩87,625 | ₩85,586 | ₩87,625 | +1.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,544 | ₩87,665 | ₩86,270 | ₩86,753 | -0.90% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,391 | ₩87,531 | ₩86,391 | ₩87,437 | +1.21% | 7.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩85,599 | ₩87,745 | ₩85,371 | ₩85,988 | +0.45% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,182 | ₩87,182 | ₩84,875 | ₩84,875 | -2.65% | 4.7천 |
|---|