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 | ₩98,036 | ₩99,845 | ₩98,036 | ₩99,443 | +1.44% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩98,424 | ₩98,424 | ₩96,977 | ₩98,156 | -0.27% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩100,917 | ₩100,917 | ₩97,862 | ₩98,652 | -2.24% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩103,691 | ₩103,731 | ₩100,971 | ₩101,279 | -2.33% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩104,294 | ₩104,441 | ₩102,954 | ₩103,316 | -0.94% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩103,543 | ₩104,991 | ₩102,605 | ₩104,414 | +0.84% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩104,066 | ₩104,629 | ₩103,383 | ₩103,557 | -0.49% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,446 |
| ₩105,821 |
| ₩103,543 |
| ₩103,744 |
| -1.61% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩103,798 | ₩105,513 | ₩103,798 | ₩105,339 | +1.48% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩103,731 | ₩104,830 | ₩103,155 | ₩103,651 | -0.08% | 7.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,637 | ₩105,031 | ₩102,873 | ₩103,557 | -0.08% | 5.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,565 | ₩103,530 | ₩102,123 | ₩103,530 | +0.94% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,842 | ₩104,093 | ₩101,359 | ₩102,646 | +0.79% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,051 | ₩102,123 | ₩100,595 | ₩101,292 | +0.24% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,823 | ₩101,212 | ₩99,510 | ₩101,212 | +0.39% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,460 | ₩100,743 | ₩97,460 | ₩100,662 | +3.29% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,300 | ₩100,300 | ₩97,728 | ₩97,821 | -2.47% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,786 | ₩100,287 | ₩97,808 | ₩100,193 | +1.42% | 24.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,017 | ₩98,987 | ₩97,017 | ₩98,585 | +1.62% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,071 | ₩97,915 | ₩96,843 | ₩97,567 | +0.51% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,418 | ₩96,937 | ₩94,418 | ₩96,790 | +2.51% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,021 | ₩95,369 | ₩93,815 | ₩94,069 | -1.00% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,356 | ₩96,012 | ₩94,471 | ₩94,632 | -0.76% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,726 | ₩96,401 | ₩94,726 | ₩95,570 | +0.89% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,222 | ₩96,173 | ₩94,632 | ₩94,739 | -0.51% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,627 | ₩95,932 | ₩93,466 | ₩95,543 | +2.05% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,810 | ₩95,101 | ₩92,810 | ₩93,922 | +1.20% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,711 | ₩92,957 | ₩90,693 | ₩92,957 | +1.36% | 22.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,255 | ₩92,542 | ₩90,719 | ₩90,961 | -0.32% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,212 | ₩94,002 | ₩90,626 | ₩90,666 | -2.73% | 8.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,453 | ₩94,284 | ₩92,033 | ₩92,461 | -1.06% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,012 | ₩96,857 | ₩93,507 | ₩94,270 | -1.81% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,562 | ₩97,165 | ₩95,208 | ₩96,629 | +0.07% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,883 | ₩97,125 | ₩95,999 | ₩96,857 | -0.03% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,964 | ₩97,151 | ₩95,262 | ₩96,589 | -0.39% | 11만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,507 | ₩97,044 | ₩93,507 | ₩97,017 | +3.75% | 33.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,850 | ₩94,136 | ₩92,622 | ₩93,560 | +0.76% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,314 | ₩93,801 | ₩91,832 | ₩92,502 | +0.20% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,595 | ₩93,319 | ₩92,180 | ₩92,971 | +0.41% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,738 | ₩93,373 | ₩91,738 | ₩92,890 | +1.26% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,912 | ₩91,912 | ₩90,277 | ₩91,430 | -0.52% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,175 | ₩92,046 | ₩91,175 | ₩91,858 | +0.75% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,952 | ₩91,952 | ₩91,041 | ₩91,537 | -0.45% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,781 | ₩92,287 | ₩89,192 | ₩91,403 | +1.81% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,808 | ₩89,969 | ₩88,951 | ₩89,446 | -0.40% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,450 | ₩89,956 | ₩87,423 | ₩89,956 | +2.87% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,329 | ₩87,785 | ₩85,761 | ₩87,329 | 0.00% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,771 | ₩89,125 | ₩87,450 | ₩87,704 | -0.08% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,672 | ₩87,544 | ₩85,507 | ₩87,544 | +1.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,463 | ₩87,584 | ₩86,190 | ₩86,672 | -0.90% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,311 | ₩87,450 | ₩86,311 | ₩87,356 | +1.21% | 7.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩85,520 | ₩87,664 | ₩85,292 | ₩85,909 | +0.45% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,101 | ₩87,101 | ₩84,796 | ₩84,796 | -2.65% | 4.7천 |
|---|