시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight ETF 과거 주가
Invesco S&P 500 Equal Weight ETF · RSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight ETF · RSP · 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 | ₩281,471 | ₩286,058 | ₩280,197 | ₩285,723 | +1.51% | 4408.3만 |
| 2026.09.28–2026.10.02 | ₩281,793 | ₩282,678 | ₩277,837 | ₩281,284 | -0.18% | 4539.2만 |
| 2026.09.21–2026.09.25 | ₩285,133 | ₩286,836 | ₩281,391 | ₩283,134 | -0.70% | 3152만 |
| 2026.09.14–2026.09.18 | ₩287,882 | ₩289,398 | ₩282,933 | ₩284,717 | -1.10% | 3314.2만 |
| 2026.09.08–2026.09.11 | ₩292,536 | ₩292,912 | ₩285,709 | ₩288,177 | -1.49% | 2689.1만 |
| 2026.08.31–2026.09.04 | ₩294,749 | ₩295,433 | ₩291,302 | ₩293,716 | -0.35% | 2886.9만 |
| 2026.08.24–2026.08.28 | ₩297,404 | ₩298,705 | ₩295,473 | ₩295,983 | -0.48% | 2564.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,834 |
| ₩299,671 |
| ₩294,668 |
| ₩297,297 |
| -0.18% |
| 2909.4만 |
| 2026.08.10–2026.08.14 | ₩295,433 | ₩299,027 | ₩294,266 | ₩298,772 | +1.13% | 2855.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩289,518 | ₩296,519 | ₩289,518 | ₩295,178 | +1.95% | 3754.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩288,083 | ₩292,523 | ₩285,750 | ₩288,365 | +0.10% | 5495.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩286,836 | ₩287,641 | ₩283,349 | ₩286,434 | -0.14% | 3149만 |
|---|
| 2026.07.13–2026.07.17 | ₩287,654 | ₩289,626 | ₩285,066 | ₩286,165 | -0.52% | 4366.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩288,405 | ₩290,189 | ₩283,577 | ₩287,413 | -0.34% | 4095.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩285,696 | ₩289,170 | ₩284,328 | ₩288,231 | +0.89% | 4367.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩281,015 | ₩286,729 | ₩278,481 | ₩282,061 | +0.37% | 5702.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩286,474 | ₩287,413 | ₩279,755 | ₩281,592 | -1.70% | 3631.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩279,822 | ₩284,489 | ₩275,932 | ₩283,859 | +1.44% | 6412.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩279,030 | ₩282,920 | ₩278,011 | ₩278,735 | -0.11% | 4746.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩278,735 | ₩280,734 | ₩277,139 | ₩280,077 | +0.48% | 3528.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩270,755 | ₩277,582 | ₩269,173 | ₩277,059 | +2.33% | 6597.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩274,216 | ₩274,698 | ₩270,179 | ₩270,326 | -1.42% | 4319.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩271,413 | ₩275,651 | ₩269,884 | ₩273,733 | +0.85% | 4561.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩270,876 | ₩274,014 | ₩267,832 | ₩272,016 | +0.42% | 4509.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩271,842 | ₩275,181 | ₩268,744 | ₩270,957 | -0.33% | 4148.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩263,178 | ₩273,706 | ₩262,802 | ₩272,472 | +3.53% | 4535만 |
|---|
| 2026.04.06–2026.04.10 | ₩258,779 | ₩266,531 | ₩258,041 | ₩263,741 | +1.92% | 3818만 |
|---|
| 2026.03.30–2026.04.02 | ₩255,037 | ₩260,589 | ₩251,282 | ₩258,967 | +1.54% | 5903만 |
|---|
| 2026.03.23–2026.03.27 | ₩258,175 | ₩260,388 | ₩252,180 | ₩252,757 | -2.10% | 7638.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩261,863 | ₩264,546 | ₩254,152 | ₩255,466 | -2.44% | 6830.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩263,245 | ₩267,671 | ₩259,235 | ₩259,543 | -1.41% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩272,714 | ₩275,262 | ₩263,567 | ₩265,753 | -2.55% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩272,767 | ₩275,047 | ₩269,642 | ₩274,900 | +0.78% | 9303.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩272,365 | ₩274,645 | ₩269,374 | ₩273,719 | +0.50% | 9345만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,393 | ₩275,262 | ₩268,757 | ₩272,083 | +0.62% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩265,136 | ₩271,574 | ₩264,184 | ₩271,265 | +2.31% | 1.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩267,188 | ₩268,100 | ₩263,205 | ₩265,659 | -0.57% | 9376.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩264,036 | ₩269,280 | ₩262,574 | ₩266,584 | +0.97% | 7132.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩264,318 | ₩268,382 | ₩263,647 | ₩266,960 | +1.00% | 9005.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩258,859 | ₩265,646 | ₩258,631 | ₩265,015 | +2.38% | 9106.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩259,664 | ₩260,267 | ₩256,217 | ₩258,658 | -0.39% | 3887.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩258,323 | ₩260,335 | ₩258,068 | ₩259,972 | +0.64% | 2850.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩260,871 | ₩260,951 | ₩256,888 | ₩258,685 | -0.84% | 8798.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩257,827 | ₩262,159 | ₩255,386 | ₩259,396 | +0.61% | 7922.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩255,278 | ₩258,591 | ₩254,192 | ₩257,505 | +0.87% | 6230만 |
|---|
| 2025.11.24–2025.11.28 | ₩249,712 | ₩257,277 | ₩248,492 | ₩256,874 | +2.87% | 5838.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩250,960 | ₩251,483 | ₩244,240 | ₩249,136 | -0.73% | 1.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩252,515 | ₩256,070 | ₩250,168 | ₩251,255 | -0.50% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩252,100 | ₩252,113 | ₩248,586 | ₩251,550 | -0.22% | 9059.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩257,813 | ₩257,947 | ₩250,611 | ₩252,046 | -2.24% | 7994.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩253,508 | ₩257,800 | ₩253,481 | ₩256,512 | +1.19% | 5652.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩250,034 | ₩255,493 | ₩248,680 | ₩252,153 | +0.85% | 8632.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩254,272 | ₩254,836 | ₩248,237 | ₩248,277 | -2.36% | 4048.5만 |
|---|