조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 150.26 | -0.5900 | -0.39% | 148.57 | 150.29 | 147.94 | 383,581 |
| 2026-10-12 | 150.85 | -3.31 | -2.15% | 153.07 | 153.37 | 150.52 | 481,662 |
| 2026-10-09 | 154.16 | +2.14 | +1.41% | 153.97 | 154.18 | 152.25 | 292,805 |
| 2026-10-08 | 152.02 | -3.23 | -2.08% | 153.18 | 154.23 | 150.54 | 429,357 |
| 2026-10-07 | 155.25 | -1.52 | -0.97% | 154.17 | 155.35 | 153.60 | 195,535 |
| 2026-10-06 | 156.77 | +1.20 | +0.77% | 156.64 | 157.59 | 156.50 | 134,164 |
| 2026-10-05 | 155.57 | +0.6900 | +0.45% | 155.27 | 155.86 | 154.42 | 110,811 |
| 2026-10-02 | 154.88 | +1.97 | +1.29% | 154.91 | 155.56 | 154.29 | 301,474 |
| 2026-10-01 | 152.91 | +2.18 | +1.45% | 151.03 | 153.50 | 150.02 | 548,132 |
| 2026-09-30 | 150.73 | -1.10 | -0.72% | 152.36 | 152.61 | 150.59 | 189,177 |
| 2026-09-29 | 151.83 | +1.33 | +0.88% | 152.41 | 152.62 | 150.87 | 224,668 |
| 2026-09-28 | 150.50 | -2.60 | -1.70% | 151.69 | 151.75 | 148.93 | 382,477 |
| 2026-09-25 | 153.10 | +1.66 | +1.10% | 152.67 | 153.68 | 151.84 | 193,991 |
| 2026-09-24 | 151.44 | -0.3000 | -0.20% | 149.99 | 151.96 | 149.66 | 214,898 |
| 2026-09-23 | 151.74 | -1.60 | -1.04% | 152.98 | 153.00 | 151.02 | 251,751 |
| 2026-09-22 | 153.34 | +1.78 | +1.17% | 151.35 | 153.60 | 151.31 | 238,052 |
| 2026-09-21 | 151.56 | +4.09 | +2.77% | 150.24 | 151.88 | 149.20 | 252,556 |
| 2026-09-18 | 147.47 | +1.97 | +1.35% | 146.34 | 147.66 | 145.80 | 298,985 |
| 2026-09-17 | 145.50 | +3.26 | +2.29% | 146.06 | 146.33 | 145.37 | 230,562 |
| 2026-09-16 | 142.24 | +0.2500 | +0.18% | 143.57 | 144.33 | 140.44 | 353,989 |
Invesco S&P 500 High Beta ETF 게시판 0
글쓰기