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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,050 | ₩50,485 | ₩48,889 | ₩50,404 | +2.76% | 128만 |
| 2026.09.28–2026.10.02 | ₩49,868 | ₩50,364 | ₩48,916 | ₩49,104 | -1.53% | 142.6만 |
| 2026.09.21–2026.09.25 | ₩49,224 | ₩50,176 | ₩49,211 | ₩50,096 | +1.77% | 61.6만 |
| 2026.09.14–2026.09.18 | ₩48,916 | ₩49,734 | ₩48,661 | ₩49,251 | +0.69% | 64.8만 |
| 2026.09.08–2026.09.11 | ₩49,627 | ₩49,627 | ₩48,125 | ₩48,380 | -2.51% | 39.5만 |
| 2026.08.31–2026.09.04 | ₩49,855 | ₩50,981 | ₩49,654 | ₩50,217 | +0.73% | 156.9만 |
| 2026.08.24–2026.08.28 | ₩50,565 | ₩51,035 | ₩50,056 | ₩50,203 | -0.72% | 62.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,209 |
| ₩47,884 |
| ₩50,646 |
| +5.59% |
| 53.7만 |
| 2026.08.10–2026.08.14 | ₩47,629 | ₩48,661 | ₩47,629 | ₩48,272 | +1.35% | 47.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,066 | ₩47,723 | ₩46,757 | ₩47,656 | +1.25% | 45.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,457 | ₩47,521 | ₩45,403 | ₩46,610 | +2.54% | 28.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,510 | ₩45,564 | ₩44,384 | ₩45,322 | -0.41% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,537 | ₩46,422 | ₩44,732 | ₩45,577 | +0.09% | 79.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,194 | ₩46,797 | ₩45,322 | ₩45,564 | -1.36% | 58.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,960 | ₩46,288 | ₩44,236 | ₩46,288 | +2.95% | 51.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,118 | ₩44,960 | ₩41,890 | ₩44,907 | +6.62% | 128.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,257 | ₩43,257 | ₩41,997 | ₩42,252 | -2.32% | 61.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,560 | ₩43,526 | ₩42,453 | ₩43,123 | +1.32% | 69.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,568 | ₩43,056 | ₩41,018 | ₩42,587 | +2.45% | 74.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,541 | ₩41,957 | ₩41,179 | ₩41,836 | +0.71% | 38.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,361 | ₩41,742 | ₩40,348 | ₩41,662 | +3.22% | 30만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,072 | ₩41,313 | ₩40,388 | ₩40,495 | -1.40% | 229.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,321 | ₩41,300 | ₩40,321 | ₩41,018 | +1.73% | 45만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,871 | ₩41,340 | ₩40,147 | ₩40,589 | -0.69% | 45.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,849 | ₩42,359 | ₩40,723 | ₩40,951 | -2.15% | 55.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,763 | ₩42,171 | ₩40,763 | ₩42,024 | +3.09% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,482 | ₩41,648 | ₩40,307 | ₩40,964 | +1.19% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,999 | ₩40,924 | ₩39,637 | ₩40,576 | +1.44% | 24.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,817 | ₩41,112 | ₩39,677 | ₩39,677 | -2.79% | 28.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,259 | ₩41,769 | ₩40,093 | ₩40,281 | -2.37% | 22.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,917 | ₩42,828 | ₩40,951 | ₩40,951 | -2.30% | 37.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,209 | ₩44,344 | ₩41,970 | ₩42,238 | -4.46% | 47.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,955 | ₩44,625 | ₩43,727 | ₩44,598 | +1.46% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,606 | ₩44,142 | ₩43,392 | ₩44,049 | +1.01% | 31.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,660 | ₩43,968 | ₩42,895 | ₩43,593 | -0.15% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,097 | ₩44,022 | ₩42,989 | ₩43,834 | +1.71% | 41.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,290 | ₩44,478 | ₩42,882 | ₩43,244 | -2.36% | 48.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,566 | ₩44,934 | ₩43,204 | ₩44,263 | +1.60% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,209 | ₩44,920 | ₩43,606 | ₩44,089 | -0.27% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,842 | ₩44,706 | ₩42,788 | ₩44,223 | +3.22% | 104.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,056 | ₩43,164 | ₩42,654 | ₩42,922 | -0.31% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,654 | ₩43,137 | ₩42,654 | ₩43,083 | +1.01% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,989 | ₩43,137 | ₩42,279 | ₩42,869 | -0.28% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,667 | ₩43,070 | ₩41,849 | ₩42,828 | +0.38% | 30.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,231 | ₩43,445 | ₩42,439 | ₩42,654 | -1.33% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,520 | ₩43,740 | ₩42,466 | ₩43,432 | +2.14% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,501 | ₩42,533 | ₩41,099 | ₩42,292 | +1.91% | 64.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,616 | ₩42,413 | ₩40,428 | ₩41,541 | +2.28% | 24.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,535 | ₩40,897 | ₩39,959 | ₩40,884 | +0.86% | 33.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,420 | ₩41,420 | ₩40,267 | ₩40,562 | -2.07% | 23.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,549 | ₩41,595 | ₩40,549 | ₩41,327 | +1.92% | 25.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,637 | ₩40,482 | ₩39,503 | ₩40,415 | +1.96% | 25만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,388 | ₩40,388 | ₩39,583 | ₩39,650 | -1.83% | 7.2만 |
|---|