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 | ₩49,512 | ₩50,382 | ₩49,512 | ₩50,302 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,258 | ₩49,512 | ₩48,790 | ₩49,459 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,459 | ₩49,874 | ₩49,445 | ₩49,512 | +0.11% | 53.9만 |
| 2026.10.06 | ₩49,941 | ₩50,315 | ₩49,285 | ₩49,472 | -0.94% | 22.1만 |
| 2026.10.05 | ₩48,950 | ₩49,914 | ₩48,950 | ₩49,887 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,071 | ₩49,097 | ₩48,816 | ₩49,004 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,552 | ₩49,673 | ₩48,897 | ₩48,950 | -1.22% | 78.4만 |
| 2026.09.30 | ₩49,927 | ₩50,007 | ₩49,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,526 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,088 | ₩50,101 | ₩49,579 | ₩50,048 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,767 | ₩50,262 | ₩49,593 | ₩50,141 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,753 | ₩50,074 | ₩49,459 | ₩49,994 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,432 | ₩50,021 | ₩49,432 | ₩49,659 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,659 | ₩50,034 | ₩49,352 | ₩49,432 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,392 | ₩49,900 | ₩49,352 | ₩49,780 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,124 | ₩49,486 | ₩49,111 | ₩49,298 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,231 | ₩49,285 | ₩49,097 | ₩49,151 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,526 | ₩49,633 | ₩49,258 | ₩49,472 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,097 | ₩49,579 | ₩49,057 | ₩49,218 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,830 | ₩49,231 | ₩48,589 | ₩49,111 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,816 | ₩49,017 | ₩48,562 | ₩48,950 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,469 | ₩48,589 | ₩48,147 | ₩48,281 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,308 | ₩48,361 | ₩48,027 | ₩48,067 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,723 | ₩48,843 | ₩48,442 | ₩48,576 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,526 | ₩49,526 | ₩48,830 | ₩48,830 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,168 | ₩50,342 | ₩50,061 | ₩50,114 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,784 | ₩50,850 | ₩50,114 | ₩50,676 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,208 | ₩50,877 | ₩50,208 | ₩50,636 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,315 | ₩50,663 | ₩50,074 | ₩50,141 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,753 | ₩50,114 | ₩49,552 | ₩50,048 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,288 | ₩50,288 | ₩49,954 | ₩50,101 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,275 | ₩50,690 | ₩50,275 | ₩50,329 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,489 | ₩50,810 | ₩50,489 | ₩50,636 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,503 | ₩50,931 | ₩50,422 | ₩50,877 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,462 | ₩50,516 | ₩50,155 | ₩50,449 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,820 | ₩50,757 | ₩49,820 | ₩50,543 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,181 | ₩50,610 | ₩49,753 | ₩49,820 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,432 | ₩51,105 | ₩49,432 | ₩50,891 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,174 | ₩48,576 | ₩48,121 | ₩48,174 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,866 | ₩48,107 | ₩47,786 | ₩47,853 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,174 | ₩48,268 | ₩48,107 | ₩48,174 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,495 | ₩48,562 | ₩48,187 | ₩48,295 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,826 | ₩48,442 | ₩47,612 | ₩48,308 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,201 | ₩48,495 | ₩48,040 | ₩48,214 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,532 | ₩48,201 | ₩47,532 | ₩48,187 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩46,916 | ₩47,559 | ₩46,823 | ₩47,559 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,452 | ₩47,625 | ₩46,662 | ₩47,010 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,157 | ₩47,278 | ₩46,863 | ₩47,157 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,037 | ₩47,130 | ₩46,662 | ₩47,117 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩46,970 | ₩47,251 | ₩46,863 | ₩46,970 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,421 | ₩46,702 | ₩46,113 | ₩46,515 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,608 | ₩46,716 | ₩46,247 | ₩46,716 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,010 | ₩47,425 | ₩46,916 | ₩47,037 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,167 | ₩47,117 | ₩46,167 | ₩47,090 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,364 | ₩45,899 | ₩45,310 | ₩45,672 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,163 | ₩45,471 | ₩45,083 | ₩45,230 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,922 | ₩45,096 | ₩44,708 | ₩44,976 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,123 | ₩45,150 | ₩44,508 | ₩44,534 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,548 | ₩45,177 | ₩44,293 | ₩45,070 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,417 | ₩45,417 | ₩45,003 | ₩45,029 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,846 | ₩46,327 | ₩45,377 | ₩45,484 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,391 | ₩45,993 | ₩45,217 | ₩45,939 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,695 | ₩45,297 | ₩44,695 | ₩44,989 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,150 | ₩45,150 | ₩44,641 | ₩44,855 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,444 | ₩45,886 | ₩45,444 | ₩45,632 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,672 | ₩45,672 | ₩45,310 | ₩45,471 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,244 | ₩45,685 | ₩45,230 | ₩45,658 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,872 | ₩45,872 | ₩45,377 | ₩45,404 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,528 | ₩46,702 | ₩46,073 | ₩46,194 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,100 | ₩46,100 | ₩45,404 | ₩45,913 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,284 | ₩46,194 | ₩45,284 | ₩46,194 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,615 | ₩45,230 | ₩44,601 | ₩45,056 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,789 | ₩44,789 | ₩44,146 | ₩44,414 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,869 | ₩44,922 | ₩44,588 | ₩44,775 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩43,946 | ₩44,869 | ₩43,946 | ₩44,815 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,491 | ₩44,387 | ₩43,491 | ₩43,892 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,714 | ₩43,424 | ₩42,714 | ₩43,223 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,099 | ₩42,581 | ₩42,099 | ₩42,447 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,032 | ₩42,152 | ₩41,804 | ₩41,952 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,340 | ₩42,340 | ₩41,952 | ₩42,166 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,728 | ₩42,848 | ₩41,911 | ₩42,059 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,022 | ₩43,129 | ₩42,768 | ₩42,862 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,169 | ₩43,169 | ₩42,848 | ₩42,942 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,156 | ₩43,156 | ₩42,674 | ₩43,036 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,755 | ₩43,116 | ₩42,554 | ₩42,888 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,343 | ₩43,370 | ₩42,674 | ₩42,714 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,808 | ₩43,437 | ₩42,621 | ₩43,383 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,474 | ₩42,674 | ₩42,366 | ₩42,474 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,634 | ₩42,969 | ₩42,447 | ₩42,500 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,885 | ₩42,688 | ₩41,885 | ₩42,447 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩40,935 | ₩41,443 | ₩40,935 | ₩41,390 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,216 | ₩41,269 | ₩40,975 | ₩41,055 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,483 | ₩41,644 | ₩41,363 | ₩41,537 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,778 | ₩41,858 | ₩41,564 | ₩41,751 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,202 | ₩41,871 | ₩41,202 | ₩41,778 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,189 | ₩41,630 | ₩41,095 | ₩41,162 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,457 | ₩41,457 | ₩41,162 | ₩41,162 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,363 | ₩41,657 | ₩41,296 | ₩41,577 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩40,935 | ₩41,283 | ₩40,654 | ₩41,216 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,028 | ₩41,202 | ₩40,587 | ₩41,189 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,640 | ₩41,202 | ₩40,413 | ₩40,908 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,279 | ₩40,868 | ₩40,266 | ₩40,747 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,707 | ₩40,801 | ₩40,359 | ₩40,413 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,801 | ₩41,055 | ₩40,667 | ₩40,774 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,894 | ₩41,002 | ₩40,721 | ₩40,774 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,453 | ₩41,229 | ₩40,453 | ₩41,042 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩40,988 | ₩41,068 | ₩40,306 | ₩40,359 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,015 | ₩41,015 | ₩40,573 | ₩40,935 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩40,948 | ₩41,202 | ₩40,841 | ₩40,988 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,881 | ₩41,216 | ₩40,734 | ₩40,948 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,453 | ₩40,787 | ₩40,306 | ₩40,707 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,239 | ₩40,600 | ₩40,239 | ₩40,386 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,854 | ₩40,854 | ₩40,426 | ₩40,506 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,279 | ₩40,761 | ₩40,199 | ₩40,734 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,279 | ₩40,466 | ₩40,065 | ₩40,225 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,055 | ₩41,055 | ₩40,547 | ₩40,613 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,787 | ₩41,256 | ₩40,787 | ₩40,908 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,028 | ₩41,028 | ₩40,640 | ₩40,868 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,510 | ₩41,510 | ₩40,921 | ₩41,175 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,778 | ₩41,885 | ₩41,430 | ₩41,590 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,112 | ₩42,273 | ₩41,497 | ₩41,497 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,764 | ₩42,085 | ₩41,738 | ₩41,845 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,363 | ₩42,085 | ₩41,363 | ₩41,938 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,323 | ₩41,483 | ₩41,175 | ₩41,242 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,671 | ₩41,818 | ₩41,363 | ₩41,416 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,309 | ₩41,885 | ₩41,309 | ₩41,644 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,680 | ₩41,336 | ₩40,680 | ₩41,336 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,470 | ₩41,470 | ₩40,868 | ₩40,881 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,242 | ₩41,537 | ₩40,988 | ₩41,363 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,229 | ₩41,564 | ₩41,229 | ₩41,523 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,694 | ₩40,694 | ₩40,319 | ₩40,573 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,399 | ₩40,654 | ₩40,225 | ₩40,560 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,185 | ₩40,841 | ₩40,185 | ₩40,493 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,573 | ₩40,841 | ₩40,533 | ₩40,613 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩39,971 | ₩40,480 | ₩39,837 | ₩40,399 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩39,918 | ₩39,931 | ₩39,556 | ₩39,663 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,480 | ₩40,480 | ₩39,596 | ₩39,596 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,480 | ₩41,028 | ₩40,480 | ₩40,587 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,654 | ₩40,747 | ₩40,212 | ₩40,667 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,011 | ₩40,547 | ₩39,931 | ₩40,346 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,734 | ₩40,734 | ₩40,266 | ₩40,266 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,480 | ₩40,560 | ₩40,011 | ₩40,199 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,640 | ₩40,948 | ₩40,533 | ₩40,560 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,028 | ₩41,028 | ₩40,694 | ₩40,721 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,349 | ₩41,684 | ₩41,296 | ₩41,309 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,175 | ₩41,483 | ₩41,095 | ₩41,175 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,309 | ₩41,497 | ₩40,868 | ₩40,868 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,657 | ₩41,885 | ₩41,055 | ₩41,095 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,804 | ₩42,019 | ₩41,751 | ₩41,925 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,567 | ₩42,567 | ₩41,911 | ₩41,911 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,831 | ₩42,741 | ₩41,497 | ₩42,647 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,487 | ₩42,487 | ₩41,885 | ₩42,152 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,383 | ₩43,383 | ₩42,634 | ₩42,835 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,584 | ₩43,972 | ₩43,584 | ₩43,812 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,383 | ₩43,678 | ₩42,942 | ₩43,491 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,119 | ₩44,253 | ₩43,838 | ₩44,106 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,798 | ₩44,534 | ₩43,798 | ₩44,508 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,133 | ₩44,213 | ₩43,638 | ₩44,053 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,066 | ₩44,173 | ₩43,905 | ₩44,026 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,039 | ₩44,200 | ₩43,959 | ₩43,959 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,865 | ₩44,293 | ₩43,865 | ₩44,053 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,718 | ₩43,999 | ₩43,611 | ₩43,959 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,879 | ₩43,932 | ₩43,557 | ₩43,932 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,477 | ₩44,053 | ₩43,437 | ₩43,972 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,517 | ₩43,852 | ₩43,303 | ₩43,491 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,062 | ₩43,825 | ₩43,062 | ₩43,504 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,491 | ₩43,678 | ₩42,808 | ₩42,888 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,169 | ₩43,705 | ₩43,009 | ₩43,705 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,571 | ₩43,879 | ₩43,370 | ₩43,370 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,571 | ₩43,584 | ₩43,223 | ₩43,450 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,317 | ₩43,812 | ₩43,317 | ₩43,745 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,330 | ₩43,785 | ₩43,317 | ₩43,343 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,076 | ₩43,678 | ₩43,009 | ₩43,317 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,183 | ₩43,932 | ₩42,902 | ₩42,902 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,009 | ₩43,330 | ₩42,995 | ₩43,263 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩42,915 | ₩43,624 | ₩42,795 | ₩43,156 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,210 | ₩43,383 | ₩42,915 | ₩43,102 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,290 | ₩43,477 | ₩43,022 | ₩43,223 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,745 | ₩43,999 | ₩43,504 | ₩43,624 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,200 | ₩44,387 | ₩44,186 | ₩44,227 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,360 | ₩44,467 | ₩43,116 | ₩44,173 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,441 | ₩44,842 | ₩44,441 | ₩44,481 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,691 | ₩44,561 | ₩43,691 | ₩44,508 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,477 | ₩43,892 | ₩43,223 | ₩43,557 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,400 | ₩44,400 | ₩43,932 | ₩43,999 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,119 | ₩44,481 | ₩43,745 | ₩44,347 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,812 | ₩44,829 | ₩43,758 | ₩44,173 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,106 | ₩44,213 | ₩43,517 | ₩43,879 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,119 | ₩44,119 | ₩43,678 | ₩44,053 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,414 | ₩44,441 | ₩44,039 | ₩44,133 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,267 | ₩44,588 | ₩44,146 | ₩44,186 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,427 | ₩44,615 | ₩44,240 | ₩44,307 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,383 | ₩44,521 | ₩43,383 | ₩44,427 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,755 | ₩43,437 | ₩42,701 | ₩43,437 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,647 | ₩42,969 | ₩42,567 | ₩42,835 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩42,942 | ₩42,955 | ₩42,621 | ₩42,621 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩42,942 | ₩43,036 | ₩42,862 | ₩42,955 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩42,969 | ₩43,076 | ₩42,835 | ₩42,888 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩42,915 | ₩43,049 | ₩42,835 | ₩42,995 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,835 | ₩43,036 | ₩42,835 | ₩42,995 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,862 | ₩42,969 | ₩42,768 | ₩42,781 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,567 | ₩43,009 | ₩42,567 | ₩43,009 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,393 | ₩42,902 | ₩42,393 | ₩42,781 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,487 | ₩42,701 | ₩42,380 | ₩42,433 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,447 | ₩42,741 | ₩42,380 | ₩42,447 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩42,915 | ₩42,915 | ₩42,193 | ₩42,447 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,902 | ₩43,049 | ₩42,755 | ₩43,036 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩42,915 | ₩42,982 | ₩42,607 | ₩42,741 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,487 | ₩42,888 | ₩42,487 | ₩42,821 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,818 | ₩42,460 | ₩41,804 | ₩42,447 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,152 | ₩42,286 | ₩41,764 | ₩41,764 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,581 | ₩42,581 | ₩42,059 | ₩42,072 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,688 | ₩42,808 | ₩42,567 | ₩42,567 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,674 | ₩42,688 | ₩42,353 | ₩42,554 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,607 | ₩42,875 | ₩42,607 | ₩42,688 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,714 | ₩42,781 | ₩42,474 | ₩42,474 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,143 | ₩43,357 | ₩42,688 | ₩42,688 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,491 | ₩43,491 | ₩43,276 | ₩43,343 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,477 | ₩43,638 | ₩43,424 | ₩43,491 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,768 | ₩43,651 | ₩42,768 | ₩43,557 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,433 | ₩42,808 | ₩42,380 | ₩42,621 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,162 | ₩42,447 | ₩41,135 | ₩42,206 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,483 | ₩41,644 | ₩41,015 | ₩41,015 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,443 | ₩41,457 | ₩41,095 | ₩41,256 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,216 | ₩41,657 | ₩41,149 | ₩41,457 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,416 | ₩41,791 | ₩41,242 | ₩41,269 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,630 | ₩41,791 | ₩41,349 | ₩41,457 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,764 | ₩42,326 | ₩41,644 | ₩41,858 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,617 | ₩42,139 | ₩41,617 | ₩42,019 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩40,935 | ₩41,644 | ₩40,935 | ₩41,630 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,533 | ₩40,801 | ₩40,346 | ₩40,774 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,480 | ₩40,801 | ₩40,332 | ₩40,801 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,533 | ₩40,613 | ₩40,252 | ₩40,587 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,373 | ₩40,721 | ₩40,185 | ₩40,627 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,319 | ₩40,814 | ₩40,319 | ₩40,694 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,453 | ₩40,480 | ₩39,877 | ₩40,480 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,185 | ₩40,520 | ₩40,185 | ₩40,480 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,466 | ₩40,881 | ₩40,266 | ₩40,533 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,002 | ₩41,095 | ₩40,560 | ₩40,640 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,283 | ₩41,283 | ₩40,935 | ₩41,042 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,336 | ₩41,336 | ₩41,068 | ₩41,296 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,443 | ₩41,510 | ₩41,242 | ₩41,242 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,015 | ₩41,283 | ₩40,948 | ₩41,216 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,349 | ₩41,510 | ₩41,149 | ₩41,149 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩40,935 | ₩41,202 | ₩40,881 | ₩41,122 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,466 | ₩40,988 | ₩40,466 | ₩40,881 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,891 | ₩40,359 | ₩39,891 | ₩40,332 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩39,931 | ₩40,399 | ₩39,931 | ₩40,065 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,851 | ₩40,118 | ₩39,797 | ₩39,971 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,422 | ₩40,038 | ₩39,422 | ₩39,931 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,556 | ₩39,931 | ₩39,556 | ₩39,717 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,306 | ₩40,306 | ₩39,503 | ₩39,570 | -1.83% | 7.2만 |
|---|