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 | ₩98,106 | ₩99,916 | ₩98,106 | ₩99,514 | +1.44% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩98,495 | ₩98,495 | ₩97,047 | ₩98,227 | -0.27% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩100,989 | ₩100,989 | ₩97,932 | ₩98,723 | -2.24% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩103,765 | ₩103,805 | ₩101,043 | ₩101,351 | -2.33% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩104,368 | ₩104,516 | ₩103,027 | ₩103,390 | -0.94% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩103,618 | ₩105,066 | ₩102,679 | ₩104,489 | +0.84% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩104,141 | ₩104,704 | ₩103,457 | ₩103,631 | -0.49% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,897 |
| ₩103,618 |
| ₩103,819 |
| -1.61% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩103,872 | ₩105,589 | ₩103,872 | ₩105,414 | +1.48% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩103,805 | ₩104,905 | ₩103,229 | ₩103,725 | -0.08% | 7.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,711 | ₩105,106 | ₩102,947 | ₩103,631 | -0.08% | 5.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,639 | ₩103,604 | ₩102,196 | ₩103,604 | +0.94% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,914 | ₩104,167 | ₩101,432 | ₩102,719 | +0.79% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,123 | ₩102,196 | ₩100,667 | ₩101,365 | +0.24% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,895 | ₩101,284 | ₩99,581 | ₩101,284 | +0.39% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,529 | ₩100,815 | ₩97,529 | ₩100,734 | +3.29% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,372 | ₩100,372 | ₩97,798 | ₩97,892 | -2.47% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,857 | ₩100,359 | ₩97,878 | ₩100,265 | +1.42% | 24.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,087 | ₩99,058 | ₩97,087 | ₩98,656 | +1.62% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,141 | ₩97,985 | ₩96,913 | ₩97,637 | +0.51% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,485 | ₩97,006 | ₩94,485 | ₩96,859 | +2.51% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,089 | ₩95,438 | ₩93,882 | ₩94,137 | -1.00% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,424 | ₩96,081 | ₩94,539 | ₩94,700 | -0.76% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,794 | ₩96,470 | ₩94,794 | ₩95,639 | +0.89% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,290 | ₩96,242 | ₩94,700 | ₩94,807 | -0.51% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,694 | ₩96,001 | ₩93,533 | ₩95,612 | +2.05% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,876 | ₩95,169 | ₩92,876 | ₩93,989 | +1.20% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,777 | ₩93,024 | ₩90,758 | ₩93,024 | +1.36% | 22.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,321 | ₩92,608 | ₩90,784 | ₩91,026 | -0.32% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,279 | ₩94,070 | ₩90,690 | ₩90,731 | -2.73% | 8.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,520 | ₩94,351 | ₩92,099 | ₩92,528 | -1.06% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,081 | ₩96,926 | ₩93,574 | ₩94,338 | -1.81% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,631 | ₩97,234 | ₩95,277 | ₩96,698 | +0.07% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,953 | ₩97,194 | ₩96,068 | ₩96,926 | -0.03% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,033 | ₩97,221 | ₩95,330 | ₩96,658 | -0.39% | 11만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,574 | ₩97,114 | ₩93,574 | ₩97,087 | +3.75% | 33.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,917 | ₩94,204 | ₩92,689 | ₩93,627 | +0.76% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,380 | ₩93,869 | ₩91,897 | ₩92,568 | +0.20% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,662 | ₩93,386 | ₩92,246 | ₩93,037 | +0.41% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,803 | ₩93,439 | ₩91,803 | ₩92,957 | +1.26% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,978 | ₩91,978 | ₩90,342 | ₩91,495 | -0.52% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,240 | ₩92,112 | ₩91,240 | ₩91,924 | +0.75% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,018 | ₩92,018 | ₩91,106 | ₩91,602 | -0.45% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,846 | ₩92,353 | ₩89,256 | ₩91,468 | +1.81% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,872 | ₩90,033 | ₩89,014 | ₩89,510 | -0.40% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,512 | ₩90,020 | ₩87,486 | ₩90,020 | +2.87% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,392 | ₩87,848 | ₩85,823 | ₩87,392 | 0.00% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,834 | ₩89,189 | ₩87,512 | ₩87,767 | -0.08% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,735 | ₩87,606 | ₩85,568 | ₩87,606 | +1.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,526 | ₩87,646 | ₩86,252 | ₩86,735 | -0.90% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,373 | ₩87,512 | ₩86,373 | ₩87,418 | +1.21% | 7.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩85,581 | ₩87,727 | ₩85,353 | ₩85,970 | +0.45% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,164 | ₩87,164 | ₩84,857 | ₩84,857 | -2.65% | 4.7천 |
|---|