시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Health Care ETF 과거 주가
Invesco S&P 500 Equal Weight Health Care ETF · RSPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Health Care ETF · RSPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,634 | ₩50,506 | ₩49,634 | ₩50,426 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,380 | ₩49,634 | ₩48,910 | ₩49,581 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,581 | ₩49,997 | ₩49,567 | ₩49,634 | +0.11% | 53.9만 |
| 2026.10.06 | ₩50,064 | ₩50,439 | ₩49,406 | ₩49,594 | -0.94% | 22.1만 |
| 2026.10.05 | ₩49,071 | ₩50,037 | ₩49,071 | ₩50,010 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,192 | ₩49,219 | ₩48,937 | ₩49,125 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,675 | ₩49,795 | ₩49,017 | ₩49,071 | -1.22% | 78.4만 |
| 2026.09.30 | ₩50,050 | ₩50,131 | ₩49,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,648 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,211 | ₩50,225 | ₩49,701 | ₩50,171 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,889 | ₩50,386 | ₩49,715 | ₩50,265 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,876 | ₩50,198 | ₩49,581 | ₩50,117 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,554 | ₩50,144 | ₩49,554 | ₩49,782 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,782 | ₩50,158 | ₩49,473 | ₩49,554 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,514 | ₩50,023 | ₩49,473 | ₩49,903 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,245 | ₩49,608 | ₩49,232 | ₩49,420 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,353 | ₩49,406 | ₩49,219 | ₩49,272 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,648 | ₩49,755 | ₩49,380 | ₩49,594 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,219 | ₩49,701 | ₩49,178 | ₩49,339 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,950 | ₩49,353 | ₩48,709 | ₩49,232 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,937 | ₩49,138 | ₩48,682 | ₩49,071 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,588 | ₩48,709 | ₩48,266 | ₩48,400 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,427 | ₩48,481 | ₩48,145 | ₩48,186 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,843 | ₩48,964 | ₩48,561 | ₩48,695 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,648 | ₩49,648 | ₩48,950 | ₩48,950 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,292 | ₩50,466 | ₩50,184 | ₩50,238 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,909 | ₩50,976 | ₩50,238 | ₩50,801 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,332 | ₩51,003 | ₩50,332 | ₩50,761 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,439 | ₩50,788 | ₩50,198 | ₩50,265 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,876 | ₩50,238 | ₩49,675 | ₩50,171 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,412 | ₩50,412 | ₩50,077 | ₩50,225 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,399 | ₩50,815 | ₩50,399 | ₩50,453 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,614 | ₩50,936 | ₩50,614 | ₩50,761 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,627 | ₩51,056 | ₩50,547 | ₩51,003 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,587 | ₩50,640 | ₩50,278 | ₩50,573 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,943 | ₩50,882 | ₩49,943 | ₩50,667 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,305 | ₩50,734 | ₩49,876 | ₩49,943 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,554 | ₩51,231 | ₩49,554 | ₩51,016 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,293 | ₩48,695 | ₩48,239 | ₩48,293 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,984 | ₩48,226 | ₩47,904 | ₩47,971 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,293 | ₩48,387 | ₩48,226 | ₩48,293 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,615 | ₩48,682 | ₩48,306 | ₩48,414 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,944 | ₩48,561 | ₩47,730 | ₩48,427 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,320 | ₩48,615 | ₩48,159 | ₩48,333 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,649 | ₩48,320 | ₩47,649 | ₩48,306 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩47,032 | ₩47,676 | ₩46,938 | ₩47,676 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,569 | ₩47,743 | ₩46,777 | ₩47,126 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,273 | ₩47,394 | ₩46,978 | ₩47,273 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,153 | ₩47,247 | ₩46,777 | ₩47,233 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩47,086 | ₩47,367 | ₩46,978 | ₩47,086 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,536 | ₩46,817 | ₩46,227 | ₩46,629 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,723 | ₩46,831 | ₩46,361 | ₩46,831 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,126 | ₩47,542 | ₩47,032 | ₩47,153 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,281 | ₩47,233 | ₩46,281 | ₩47,206 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,476 | ₩46,012 | ₩45,422 | ₩45,784 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,275 | ₩45,583 | ₩45,194 | ₩45,342 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩45,033 | ₩45,208 | ₩44,819 | ₩45,087 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,234 | ₩45,261 | ₩44,617 | ₩44,644 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,658 | ₩45,288 | ₩44,403 | ₩45,181 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,529 | ₩45,529 | ₩45,114 | ₩45,140 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,959 | ₩46,442 | ₩45,489 | ₩45,597 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,503 | ₩46,106 | ₩45,328 | ₩46,053 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,805 | ₩45,409 | ₩44,805 | ₩45,100 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,261 | ₩45,261 | ₩44,751 | ₩44,966 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,556 | ₩45,999 | ₩45,556 | ₩45,744 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,784 | ₩45,784 | ₩45,422 | ₩45,583 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,355 | ₩45,798 | ₩45,342 | ₩45,771 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,986 | ₩45,986 | ₩45,489 | ₩45,516 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,643 | ₩46,817 | ₩46,187 | ₩46,308 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,214 | ₩46,214 | ₩45,516 | ₩46,026 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,395 | ₩46,308 | ₩45,395 | ₩46,308 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,725 | ₩45,342 | ₩44,711 | ₩45,167 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,899 | ₩44,899 | ₩44,255 | ₩44,523 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,979 | ₩45,033 | ₩44,698 | ₩44,886 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩44,054 | ₩44,979 | ₩44,054 | ₩44,926 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,598 | ₩44,497 | ₩43,598 | ₩44,000 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,820 | ₩43,531 | ₩42,820 | ₩43,329 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,203 | ₩42,686 | ₩42,203 | ₩42,551 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,136 | ₩42,256 | ₩41,908 | ₩42,055 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,444 | ₩42,444 | ₩42,055 | ₩42,270 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,833 | ₩42,954 | ₩42,015 | ₩42,162 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,128 | ₩43,236 | ₩42,873 | ₩42,967 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,276 | ₩43,276 | ₩42,954 | ₩43,048 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,262 | ₩43,262 | ₩42,779 | ₩43,142 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,860 | ₩43,222 | ₩42,659 | ₩42,994 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,450 | ₩43,477 | ₩42,779 | ₩42,820 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,914 | ₩43,544 | ₩42,726 | ₩43,490 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,578 | ₩42,779 | ₩42,471 | ₩42,578 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,739 | ₩43,075 | ₩42,551 | ₩42,605 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,988 | ₩42,793 | ₩41,988 | ₩42,551 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩41,036 | ₩41,545 | ₩41,036 | ₩41,492 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,317 | ₩41,371 | ₩41,076 | ₩41,156 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,586 | ₩41,747 | ₩41,465 | ₩41,639 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,881 | ₩41,961 | ₩41,666 | ₩41,854 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,304 | ₩41,975 | ₩41,304 | ₩41,881 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,290 | ₩41,733 | ₩41,197 | ₩41,264 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,559 | ₩41,559 | ₩41,264 | ₩41,264 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,465 | ₩41,760 | ₩41,398 | ₩41,679 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩41,036 | ₩41,384 | ₩40,754 | ₩41,317 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,129 | ₩41,304 | ₩40,687 | ₩41,290 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,740 | ₩41,304 | ₩40,512 | ₩41,009 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,378 | ₩40,968 | ₩40,365 | ₩40,848 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,808 | ₩40,901 | ₩40,459 | ₩40,512 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,901 | ₩41,156 | ₩40,767 | ₩40,875 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,995 | ₩41,103 | ₩40,821 | ₩40,875 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,553 | ₩41,331 | ₩40,553 | ₩41,143 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩41,089 | ₩41,170 | ₩40,405 | ₩40,459 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,116 | ₩41,116 | ₩40,673 | ₩41,036 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩41,049 | ₩41,304 | ₩40,942 | ₩41,089 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,982 | ₩41,317 | ₩40,834 | ₩41,049 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,553 | ₩40,888 | ₩40,405 | ₩40,808 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,338 | ₩40,700 | ₩40,338 | ₩40,486 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,955 | ₩40,955 | ₩40,526 | ₩40,606 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,378 | ₩40,861 | ₩40,298 | ₩40,834 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,378 | ₩40,566 | ₩40,164 | ₩40,325 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,156 | ₩41,156 | ₩40,647 | ₩40,714 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,888 | ₩41,358 | ₩40,888 | ₩41,009 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,129 | ₩41,129 | ₩40,740 | ₩40,968 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,612 | ₩41,612 | ₩41,022 | ₩41,277 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,881 | ₩41,988 | ₩41,532 | ₩41,693 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,216 | ₩42,377 | ₩41,599 | ₩41,599 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,867 | ₩42,189 | ₩41,840 | ₩41,948 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,465 | ₩42,189 | ₩41,465 | ₩42,042 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,425 | ₩41,586 | ₩41,277 | ₩41,344 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,773 | ₩41,921 | ₩41,465 | ₩41,518 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,411 | ₩41,988 | ₩41,411 | ₩41,747 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,781 | ₩41,438 | ₩40,781 | ₩41,438 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,572 | ₩41,572 | ₩40,968 | ₩40,982 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,344 | ₩41,639 | ₩41,089 | ₩41,465 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,331 | ₩41,666 | ₩41,331 | ₩41,626 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,794 | ₩40,794 | ₩40,418 | ₩40,673 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,499 | ₩40,754 | ₩40,325 | ₩40,660 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,284 | ₩40,942 | ₩40,284 | ₩40,593 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,673 | ₩40,942 | ₩40,633 | ₩40,714 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,070 | ₩40,579 | ₩39,936 | ₩40,499 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩40,016 | ₩40,029 | ₩39,654 | ₩39,761 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,579 | ₩40,579 | ₩39,694 | ₩39,694 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,579 | ₩41,129 | ₩40,579 | ₩40,687 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,754 | ₩40,848 | ₩40,311 | ₩40,767 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,110 | ₩40,647 | ₩40,029 | ₩40,445 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,834 | ₩40,834 | ₩40,365 | ₩40,365 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,579 | ₩40,660 | ₩40,110 | ₩40,298 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,740 | ₩41,049 | ₩40,633 | ₩40,660 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,129 | ₩41,129 | ₩40,794 | ₩40,821 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,451 | ₩41,787 | ₩41,398 | ₩41,411 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,277 | ₩41,586 | ₩41,197 | ₩41,277 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,411 | ₩41,599 | ₩40,968 | ₩40,968 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,760 | ₩41,988 | ₩41,156 | ₩41,197 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,908 | ₩42,122 | ₩41,854 | ₩42,028 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,672 | ₩42,672 | ₩42,015 | ₩42,015 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,934 | ₩42,847 | ₩41,599 | ₩42,753 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,592 | ₩42,592 | ₩41,988 | ₩42,256 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,490 | ₩43,490 | ₩42,739 | ₩42,940 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,692 | ₩44,081 | ₩43,692 | ₩43,920 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,490 | ₩43,786 | ₩43,048 | ₩43,598 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,228 | ₩44,362 | ₩43,947 | ₩44,215 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,906 | ₩44,644 | ₩43,906 | ₩44,617 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,242 | ₩44,322 | ₩43,745 | ₩44,161 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,175 | ₩44,282 | ₩44,014 | ₩44,134 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,148 | ₩44,309 | ₩44,067 | ₩44,067 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,973 | ₩44,403 | ₩43,973 | ₩44,161 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,826 | ₩44,108 | ₩43,719 | ₩44,067 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,987 | ₩44,040 | ₩43,665 | ₩44,040 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,584 | ₩44,161 | ₩43,544 | ₩44,081 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,625 | ₩43,960 | ₩43,410 | ₩43,598 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,169 | ₩43,933 | ₩43,169 | ₩43,611 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,598 | ₩43,786 | ₩42,914 | ₩42,994 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,276 | ₩43,812 | ₩43,115 | ₩43,812 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,678 | ₩43,987 | ₩43,477 | ₩43,477 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,678 | ₩43,692 | ₩43,329 | ₩43,558 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,423 | ₩43,920 | ₩43,423 | ₩43,853 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,437 | ₩43,893 | ₩43,423 | ₩43,450 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,182 | ₩43,786 | ₩43,115 | ₩43,423 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,289 | ₩44,040 | ₩43,008 | ₩43,008 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,115 | ₩43,437 | ₩43,101 | ₩43,370 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩43,021 | ₩43,732 | ₩42,900 | ₩43,262 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,316 | ₩43,490 | ₩43,021 | ₩43,209 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,397 | ₩43,584 | ₩43,128 | ₩43,329 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,853 | ₩44,108 | ₩43,611 | ₩43,732 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,309 | ₩44,497 | ₩44,295 | ₩44,336 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,470 | ₩44,577 | ₩43,222 | ₩44,282 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,550 | ₩44,953 | ₩44,550 | ₩44,590 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,799 | ₩44,671 | ₩43,799 | ₩44,617 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,584 | ₩44,000 | ₩43,329 | ₩43,665 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,510 | ₩44,510 | ₩44,040 | ₩44,108 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,228 | ₩44,590 | ₩43,853 | ₩44,456 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,920 | ₩44,939 | ₩43,866 | ₩44,282 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,215 | ₩44,322 | ₩43,625 | ₩43,987 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,228 | ₩44,228 | ₩43,786 | ₩44,161 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,523 | ₩44,550 | ₩44,148 | ₩44,242 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,376 | ₩44,698 | ₩44,255 | ₩44,295 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,537 | ₩44,725 | ₩44,349 | ₩44,416 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,490 | ₩44,631 | ₩43,490 | ₩44,537 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,860 | ₩43,544 | ₩42,806 | ₩43,544 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,753 | ₩43,075 | ₩42,672 | ₩42,940 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩43,048 | ₩43,061 | ₩42,726 | ₩42,726 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩43,048 | ₩43,142 | ₩42,967 | ₩43,061 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩43,075 | ₩43,182 | ₩42,940 | ₩42,994 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩43,021 | ₩43,155 | ₩42,940 | ₩43,101 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,940 | ₩43,142 | ₩42,940 | ₩43,101 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,967 | ₩43,075 | ₩42,873 | ₩42,887 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,672 | ₩43,115 | ₩42,672 | ₩43,115 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,498 | ₩43,008 | ₩42,498 | ₩42,887 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,592 | ₩42,806 | ₩42,484 | ₩42,538 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,551 | ₩42,847 | ₩42,484 | ₩42,551 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩43,021 | ₩43,021 | ₩42,297 | ₩42,551 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩43,008 | ₩43,155 | ₩42,860 | ₩43,142 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩43,021 | ₩43,088 | ₩42,712 | ₩42,847 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,592 | ₩42,994 | ₩42,592 | ₩42,927 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,921 | ₩42,565 | ₩41,908 | ₩42,551 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,256 | ₩42,390 | ₩41,867 | ₩41,867 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,686 | ₩42,686 | ₩42,162 | ₩42,176 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,793 | ₩42,914 | ₩42,672 | ₩42,672 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,779 | ₩42,793 | ₩42,458 | ₩42,659 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,712 | ₩42,981 | ₩42,712 | ₩42,793 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,820 | ₩42,887 | ₩42,578 | ₩42,578 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,249 | ₩43,464 | ₩42,793 | ₩42,793 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,598 | ₩43,598 | ₩43,383 | ₩43,450 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,584 | ₩43,745 | ₩43,531 | ₩43,598 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,873 | ₩43,759 | ₩42,873 | ₩43,665 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,538 | ₩42,914 | ₩42,484 | ₩42,726 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,264 | ₩42,551 | ₩41,237 | ₩42,310 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,586 | ₩41,747 | ₩41,116 | ₩41,116 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,545 | ₩41,559 | ₩41,197 | ₩41,358 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,317 | ₩41,760 | ₩41,250 | ₩41,559 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,518 | ₩41,894 | ₩41,344 | ₩41,371 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,733 | ₩41,894 | ₩41,451 | ₩41,559 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,867 | ₩42,431 | ₩41,747 | ₩41,961 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,720 | ₩42,243 | ₩41,720 | ₩42,122 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩41,036 | ₩41,747 | ₩41,036 | ₩41,733 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,633 | ₩40,901 | ₩40,445 | ₩40,875 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,579 | ₩40,901 | ₩40,432 | ₩40,901 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,633 | ₩40,714 | ₩40,351 | ₩40,687 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,472 | ₩40,821 | ₩40,284 | ₩40,727 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,418 | ₩40,915 | ₩40,418 | ₩40,794 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,553 | ₩40,579 | ₩39,976 | ₩40,579 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,284 | ₩40,620 | ₩40,284 | ₩40,579 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,566 | ₩40,982 | ₩40,365 | ₩40,633 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,103 | ₩41,197 | ₩40,660 | ₩40,740 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,384 | ₩41,384 | ₩41,036 | ₩41,143 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,438 | ₩41,438 | ₩41,170 | ₩41,398 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,545 | ₩41,612 | ₩41,344 | ₩41,344 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,116 | ₩41,384 | ₩41,049 | ₩41,317 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,451 | ₩41,612 | ₩41,250 | ₩41,250 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩41,036 | ₩41,304 | ₩40,982 | ₩41,223 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,566 | ₩41,089 | ₩40,566 | ₩40,982 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,989 | ₩40,459 | ₩39,989 | ₩40,432 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩40,029 | ₩40,499 | ₩40,029 | ₩40,164 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,949 | ₩40,217 | ₩39,895 | ₩40,070 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,520 | ₩40,137 | ₩39,520 | ₩40,029 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,654 | ₩40,029 | ₩39,654 | ₩39,815 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,405 | ₩40,405 | ₩39,600 | ₩39,667 | -1.83% | 7.2만 |
|---|