조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 49.29 | +0.0500 | +0.10% | 49.58 | 49.63 | 48.90 | 1,074,408 |
| 2026-10-12 | 49.24 | +0.4200 | +0.86% | 49.00 | 49.24 | 48.91 | 1,095,999 |
| 2026-10-09 | 48.82 | +0.0100 | +0.02% | 48.67 | 48.89 | 48.63 | 1,021,603 |
| 2026-10-08 | 48.81 | +0.6200 | +1.29% | 48.29 | 48.83 | 48.17 | 1,464,800 |
| 2026-10-07 | 48.19 | -0.2800 | -0.58% | 48.47 | 48.54 | 48.19 | 1,246,299 |
| 2026-10-06 | 48.47 | +0.3300 | +0.69% | 48.19 | 48.54 | 48.19 | 1,238,075 |
| 2026-10-05 | 48.14 | -0.0200 | -0.04% | 48.11 | 48.22 | 47.70 | 966,061 |
| 2026-10-02 | 48.16 | +0.0800 | +0.17% | 48.14 | 48.45 | 48.05 | 1,509,151 |
| 2026-10-01 | 48.08 | -0.1000 | -0.21% | 48.08 | 48.14 | 47.69 | 1,287,452 |
| 2026-09-30 | 48.18 | -0.3700 | -0.76% | 48.77 | 48.79 | 48.17 | 1,182,281 |
| 2026-09-29 | 48.55 | -0.1300 | -0.27% | 48.41 | 48.71 | 48.30 | 2,109,456 |
| 2026-09-28 | 48.68 | -0.2700 | -0.55% | 48.92 | 48.97 | 48.55 | 1,254,741 |
| 2026-09-25 | 48.95 | +0.0700 | +0.14% | 48.83 | 49.00 | 48.61 | 1,400,043 |
| 2026-09-24 | 48.88 | -0.3000 | -0.61% | 49.34 | 49.39 | 48.85 | 870,197 |
| 2026-09-23 | 49.18 | -0.4600 | -0.93% | 49.54 | 49.60 | 49.13 | 1,969,176 |
| 2026-09-22 | 49.64 | -0.2100 | -0.42% | 50.03 | 50.09 | 49.63 | 546,007 |
| 2026-09-21 | 49.85 | -0.3800 | -0.76% | 50.09 | 50.09 | 49.78 | 1,491,622 |
| 2026-09-18 | 50.23 | -0.4200 | -0.83% | 50.35 | 50.44 | 50.14 | 717,432 |
| 2026-09-17 | 50.65 | +0.0300 | +0.06% | 50.85 | 50.90 | 50.50 | 627,957 |
| 2026-09-16 | 50.62 | -0.6500 | -1.27% | 51.25 | 51.35 | 50.40 | 1,034,524 |
기간별 수익률
1개월-3.94%2026-09-11 기준
6개월-0.28%2026-04-13 기준
1년+2.37%2025-10-13 기준
3년+26.87%2023-10-13 기준
함께 살펴볼 종목
같은 테마 → 같은 산업 → 같은 섹터 순 · 각 분류 내 시가총액 순 · 최대 4개
Invesco S&P 500 High Dividend Low Volatility ETF 게시판 0
글쓰기| 제목 | 작성자 | 조회 | 등록일 |
|---|
Data powered by Tiingo.com