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 | ₩49,622 | ₩50,494 | ₩49,622 | ₩50,413 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,367 | ₩49,622 | ₩48,898 | ₩49,569 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,569 | ₩49,984 | ₩49,555 | ₩49,622 | +0.11% | 53.9만 |
| 2026.10.06 | ₩50,051 | ₩50,427 | ₩49,394 | ₩49,582 | -0.94% | 22.1만 |
| 2026.10.05 | ₩49,059 | ₩50,025 | ₩49,059 | ₩49,998 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,180 | ₩49,206 | ₩48,925 | ₩49,113 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,662 | ₩49,783 | ₩49,005 | ₩49,059 | -1.22% | 78.4만 |
| 2026.09.30 | ₩50,038 | ₩50,118 | ₩49,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,636 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,199 | ₩50,212 | ₩49,689 | ₩50,159 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,877 | ₩50,373 | ₩49,703 | ₩50,253 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,864 | ₩50,185 | ₩49,569 | ₩50,105 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,542 | ₩50,132 | ₩49,542 | ₩49,770 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,770 | ₩50,145 | ₩49,461 | ₩49,542 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,501 | ₩50,011 | ₩49,461 | ₩49,890 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,233 | ₩49,595 | ₩49,220 | ₩49,408 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,341 | ₩49,394 | ₩49,206 | ₩49,260 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,636 | ₩49,743 | ₩49,367 | ₩49,582 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,206 | ₩49,689 | ₩49,166 | ₩49,327 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,938 | ₩49,341 | ₩48,697 | ₩49,220 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,925 | ₩49,126 | ₩48,670 | ₩49,059 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,576 | ₩48,697 | ₩48,254 | ₩48,388 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,415 | ₩48,469 | ₩48,134 | ₩48,174 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,831 | ₩48,952 | ₩48,549 | ₩48,683 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,636 | ₩49,636 | ₩48,938 | ₩48,938 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,279 | ₩50,454 | ₩50,172 | ₩50,226 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,896 | ₩50,963 | ₩50,226 | ₩50,789 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,320 | ₩50,990 | ₩50,320 | ₩50,749 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,427 | ₩50,776 | ₩50,185 | ₩50,253 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,864 | ₩50,226 | ₩49,662 | ₩50,159 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,400 | ₩50,400 | ₩50,065 | ₩50,212 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,387 | ₩50,802 | ₩50,387 | ₩50,440 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,601 | ₩50,923 | ₩50,601 | ₩50,749 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,615 | ₩51,044 | ₩50,534 | ₩50,990 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,574 | ₩50,628 | ₩50,266 | ₩50,561 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,931 | ₩50,869 | ₩49,931 | ₩50,655 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,293 | ₩50,722 | ₩49,864 | ₩49,931 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,542 | ₩51,218 | ₩49,542 | ₩51,004 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,281 | ₩48,683 | ₩48,227 | ₩48,281 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,973 | ₩48,214 | ₩47,892 | ₩47,959 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,281 | ₩48,375 | ₩48,214 | ₩48,281 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,603 | ₩48,670 | ₩48,294 | ₩48,402 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,932 | ₩48,549 | ₩47,718 | ₩48,415 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,308 | ₩48,603 | ₩48,147 | ₩48,321 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,637 | ₩48,308 | ₩47,637 | ₩48,294 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩47,020 | ₩47,664 | ₩46,926 | ₩47,664 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,557 | ₩47,731 | ₩46,766 | ₩47,114 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,262 | ₩47,382 | ₩46,967 | ₩47,262 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,141 | ₩47,235 | ₩46,766 | ₩47,222 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩47,074 | ₩47,356 | ₩46,967 | ₩47,074 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,524 | ₩46,806 | ₩46,216 | ₩46,618 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,712 | ₩46,819 | ₩46,350 | ₩46,819 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,114 | ₩47,530 | ₩47,020 | ₩47,141 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,269 | ₩47,222 | ₩46,269 | ₩47,195 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,465 | ₩46,001 | ₩45,411 | ₩45,773 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,263 | ₩45,572 | ₩45,183 | ₩45,331 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩45,022 | ₩45,196 | ₩44,807 | ₩45,076 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,223 | ₩45,250 | ₩44,606 | ₩44,633 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,647 | ₩45,277 | ₩44,392 | ₩45,170 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,518 | ₩45,518 | ₩45,103 | ₩45,129 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,947 | ₩46,430 | ₩45,478 | ₩45,585 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,491 | ₩46,095 | ₩45,317 | ₩46,041 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,794 | ₩45,398 | ₩44,794 | ₩45,089 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,250 | ₩45,250 | ₩44,740 | ₩44,955 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,545 | ₩45,988 | ₩45,545 | ₩45,733 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,773 | ₩45,773 | ₩45,411 | ₩45,572 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,344 | ₩45,787 | ₩45,331 | ₩45,760 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,974 | ₩45,974 | ₩45,478 | ₩45,505 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,631 | ₩46,806 | ₩46,175 | ₩46,296 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,202 | ₩46,202 | ₩45,505 | ₩46,015 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,384 | ₩46,296 | ₩45,384 | ₩46,296 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,714 | ₩45,331 | ₩44,700 | ₩45,156 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,888 | ₩44,888 | ₩44,244 | ₩44,512 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,968 | ₩45,022 | ₩44,687 | ₩44,875 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩44,043 | ₩44,968 | ₩44,043 | ₩44,915 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,587 | ₩44,486 | ₩43,587 | ₩43,989 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,809 | ₩43,520 | ₩42,809 | ₩43,319 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,192 | ₩42,675 | ₩42,192 | ₩42,541 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,125 | ₩42,246 | ₩41,897 | ₩42,045 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,434 | ₩42,434 | ₩42,045 | ₩42,259 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,823 | ₩42,943 | ₩42,005 | ₩42,152 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,118 | ₩43,225 | ₩42,863 | ₩42,957 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,265 | ₩43,265 | ₩42,943 | ₩43,037 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,252 | ₩43,252 | ₩42,769 | ₩43,131 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,849 | ₩43,212 | ₩42,648 | ₩42,984 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,440 | ₩43,466 | ₩42,769 | ₩42,809 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,903 | ₩43,533 | ₩42,715 | ₩43,480 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,568 | ₩42,769 | ₩42,460 | ₩42,568 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,729 | ₩43,064 | ₩42,541 | ₩42,595 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,978 | ₩42,782 | ₩41,978 | ₩42,541 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩41,025 | ₩41,535 | ₩41,025 | ₩41,481 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,307 | ₩41,361 | ₩41,066 | ₩41,146 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,575 | ₩41,736 | ₩41,455 | ₩41,629 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,870 | ₩41,951 | ₩41,656 | ₩41,844 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,294 | ₩41,964 | ₩41,294 | ₩41,870 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,280 | ₩41,723 | ₩41,186 | ₩41,253 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,549 | ₩41,549 | ₩41,253 | ₩41,253 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,455 | ₩41,750 | ₩41,388 | ₩41,669 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩41,025 | ₩41,374 | ₩40,744 | ₩41,307 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,119 | ₩41,294 | ₩40,677 | ₩41,280 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,730 | ₩41,294 | ₩40,502 | ₩40,999 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,368 | ₩40,958 | ₩40,355 | ₩40,838 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,797 | ₩40,891 | ₩40,449 | ₩40,502 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,891 | ₩41,146 | ₩40,757 | ₩40,865 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,985 | ₩41,093 | ₩40,811 | ₩40,865 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,543 | ₩41,321 | ₩40,543 | ₩41,133 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩41,079 | ₩41,160 | ₩40,395 | ₩40,449 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,106 | ₩41,106 | ₩40,663 | ₩41,025 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩41,039 | ₩41,294 | ₩40,932 | ₩41,079 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,972 | ₩41,307 | ₩40,824 | ₩41,039 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,543 | ₩40,878 | ₩40,395 | ₩40,797 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,328 | ₩40,690 | ₩40,328 | ₩40,476 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,945 | ₩40,945 | ₩40,516 | ₩40,596 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,368 | ₩40,851 | ₩40,288 | ₩40,824 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,368 | ₩40,556 | ₩40,154 | ₩40,315 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,146 | ₩41,146 | ₩40,637 | ₩40,704 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,878 | ₩41,347 | ₩40,878 | ₩40,999 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,119 | ₩41,119 | ₩40,730 | ₩40,958 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,602 | ₩41,602 | ₩41,012 | ₩41,267 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,870 | ₩41,978 | ₩41,522 | ₩41,683 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,206 | ₩42,367 | ₩41,589 | ₩41,589 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,857 | ₩42,179 | ₩41,830 | ₩41,937 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,455 | ₩42,179 | ₩41,455 | ₩42,031 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,414 | ₩41,575 | ₩41,267 | ₩41,334 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,763 | ₩41,911 | ₩41,455 | ₩41,508 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,401 | ₩41,978 | ₩41,401 | ₩41,736 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,771 | ₩41,428 | ₩40,771 | ₩41,428 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,562 | ₩41,562 | ₩40,958 | ₩40,972 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,334 | ₩41,629 | ₩41,079 | ₩41,455 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,321 | ₩41,656 | ₩41,321 | ₩41,616 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,784 | ₩40,784 | ₩40,409 | ₩40,663 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,489 | ₩40,744 | ₩40,315 | ₩40,650 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,274 | ₩40,932 | ₩40,274 | ₩40,583 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,663 | ₩40,932 | ₩40,623 | ₩40,704 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,060 | ₩40,569 | ₩39,926 | ₩40,489 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩40,006 | ₩40,020 | ₩39,644 | ₩39,751 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,569 | ₩40,569 | ₩39,684 | ₩39,684 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,569 | ₩41,119 | ₩40,569 | ₩40,677 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,744 | ₩40,838 | ₩40,301 | ₩40,757 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,100 | ₩40,637 | ₩40,020 | ₩40,435 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,824 | ₩40,824 | ₩40,355 | ₩40,355 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,569 | ₩40,650 | ₩40,100 | ₩40,288 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,730 | ₩41,039 | ₩40,623 | ₩40,650 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,119 | ₩41,119 | ₩40,784 | ₩40,811 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,441 | ₩41,777 | ₩41,388 | ₩41,401 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,267 | ₩41,575 | ₩41,186 | ₩41,267 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,401 | ₩41,589 | ₩40,958 | ₩40,958 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,750 | ₩41,978 | ₩41,146 | ₩41,186 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,897 | ₩42,112 | ₩41,844 | ₩42,018 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,662 | ₩42,662 | ₩42,005 | ₩42,005 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,924 | ₩42,836 | ₩41,589 | ₩42,742 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,581 | ₩42,581 | ₩41,978 | ₩42,246 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,480 | ₩43,480 | ₩42,729 | ₩42,930 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,681 | ₩44,070 | ₩43,681 | ₩43,909 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,480 | ₩43,775 | ₩43,037 | ₩43,587 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,217 | ₩44,351 | ₩43,936 | ₩44,204 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,896 | ₩44,633 | ₩43,896 | ₩44,606 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,231 | ₩44,311 | ₩43,735 | ₩44,150 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,164 | ₩44,271 | ₩44,003 | ₩44,124 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,137 | ₩44,298 | ₩44,056 | ₩44,056 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,963 | ₩44,392 | ₩43,963 | ₩44,150 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,815 | ₩44,097 | ₩43,708 | ₩44,056 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,976 | ₩44,030 | ₩43,654 | ₩44,030 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,574 | ₩44,150 | ₩43,533 | ₩44,070 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,614 | ₩43,949 | ₩43,399 | ₩43,587 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,158 | ₩43,922 | ₩43,158 | ₩43,600 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,587 | ₩43,775 | ₩42,903 | ₩42,984 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,265 | ₩43,802 | ₩43,104 | ₩43,802 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,668 | ₩43,976 | ₩43,466 | ₩43,466 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,668 | ₩43,681 | ₩43,319 | ₩43,547 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,413 | ₩43,909 | ₩43,413 | ₩43,842 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,426 | ₩43,882 | ₩43,413 | ₩43,440 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,171 | ₩43,775 | ₩43,104 | ₩43,413 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,279 | ₩44,030 | ₩42,997 | ₩42,997 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,104 | ₩43,426 | ₩43,091 | ₩43,359 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩43,010 | ₩43,721 | ₩42,890 | ₩43,252 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,305 | ₩43,480 | ₩43,010 | ₩43,198 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,386 | ₩43,574 | ₩43,118 | ₩43,319 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,842 | ₩44,097 | ₩43,600 | ₩43,721 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,298 | ₩44,486 | ₩44,284 | ₩44,325 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,459 | ₩44,566 | ₩43,212 | ₩44,271 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,539 | ₩44,942 | ₩44,539 | ₩44,579 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,788 | ₩44,660 | ₩43,788 | ₩44,606 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,574 | ₩43,989 | ₩43,319 | ₩43,654 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,499 | ₩44,499 | ₩44,030 | ₩44,097 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,217 | ₩44,579 | ₩43,842 | ₩44,445 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,909 | ₩44,928 | ₩43,855 | ₩44,271 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,204 | ₩44,311 | ₩43,614 | ₩43,976 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,217 | ₩44,217 | ₩43,775 | ₩44,150 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,512 | ₩44,539 | ₩44,137 | ₩44,231 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,365 | ₩44,687 | ₩44,244 | ₩44,284 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,526 | ₩44,714 | ₩44,338 | ₩44,405 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,480 | ₩44,620 | ₩43,480 | ₩44,526 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,849 | ₩43,533 | ₩42,796 | ₩43,533 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,742 | ₩43,064 | ₩42,662 | ₩42,930 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩43,037 | ₩43,051 | ₩42,715 | ₩42,715 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩43,037 | ₩43,131 | ₩42,957 | ₩43,051 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩43,064 | ₩43,171 | ₩42,930 | ₩42,984 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩43,010 | ₩43,144 | ₩42,930 | ₩43,091 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,930 | ₩43,131 | ₩42,930 | ₩43,091 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,957 | ₩43,064 | ₩42,863 | ₩42,876 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,662 | ₩43,104 | ₩42,662 | ₩43,104 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,487 | ₩42,997 | ₩42,487 | ₩42,876 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,581 | ₩42,796 | ₩42,474 | ₩42,528 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,541 | ₩42,836 | ₩42,474 | ₩42,541 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩43,010 | ₩43,010 | ₩42,286 | ₩42,541 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,997 | ₩43,144 | ₩42,849 | ₩43,131 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩43,010 | ₩43,077 | ₩42,702 | ₩42,836 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,581 | ₩42,984 | ₩42,581 | ₩42,916 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,911 | ₩42,554 | ₩41,897 | ₩42,541 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,246 | ₩42,380 | ₩41,857 | ₩41,857 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,675 | ₩42,675 | ₩42,152 | ₩42,165 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,782 | ₩42,903 | ₩42,662 | ₩42,662 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,769 | ₩42,782 | ₩42,447 | ₩42,648 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,702 | ₩42,970 | ₩42,702 | ₩42,782 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,809 | ₩42,876 | ₩42,568 | ₩42,568 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,238 | ₩43,453 | ₩42,782 | ₩42,782 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,587 | ₩43,587 | ₩43,372 | ₩43,440 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,574 | ₩43,735 | ₩43,520 | ₩43,587 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,863 | ₩43,748 | ₩42,863 | ₩43,654 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,528 | ₩42,903 | ₩42,474 | ₩42,715 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,253 | ₩42,541 | ₩41,227 | ₩42,300 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,575 | ₩41,736 | ₩41,106 | ₩41,106 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,535 | ₩41,549 | ₩41,186 | ₩41,347 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,307 | ₩41,750 | ₩41,240 | ₩41,549 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,508 | ₩41,884 | ₩41,334 | ₩41,361 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,723 | ₩41,884 | ₩41,441 | ₩41,549 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,857 | ₩42,420 | ₩41,736 | ₩41,951 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,709 | ₩42,232 | ₩41,709 | ₩42,112 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩41,025 | ₩41,736 | ₩41,025 | ₩41,723 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,623 | ₩40,891 | ₩40,435 | ₩40,865 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,569 | ₩40,891 | ₩40,422 | ₩40,891 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,623 | ₩40,704 | ₩40,341 | ₩40,677 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,462 | ₩40,811 | ₩40,274 | ₩40,717 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,409 | ₩40,905 | ₩40,409 | ₩40,784 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,543 | ₩40,569 | ₩39,966 | ₩40,569 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,274 | ₩40,610 | ₩40,274 | ₩40,569 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,556 | ₩40,972 | ₩40,355 | ₩40,623 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,093 | ₩41,186 | ₩40,650 | ₩40,730 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,374 | ₩41,374 | ₩41,025 | ₩41,133 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,428 | ₩41,428 | ₩41,160 | ₩41,388 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,535 | ₩41,602 | ₩41,334 | ₩41,334 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,106 | ₩41,374 | ₩41,039 | ₩41,307 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,441 | ₩41,602 | ₩41,240 | ₩41,240 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩41,025 | ₩41,294 | ₩40,972 | ₩41,213 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,556 | ₩41,079 | ₩40,556 | ₩40,972 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,979 | ₩40,449 | ₩39,979 | ₩40,422 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩40,020 | ₩40,489 | ₩40,020 | ₩40,154 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,939 | ₩40,207 | ₩39,886 | ₩40,060 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,510 | ₩40,127 | ₩39,510 | ₩40,020 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,644 | ₩40,020 | ₩39,644 | ₩39,805 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,395 | ₩40,395 | ₩39,590 | ₩39,658 | -1.83% | 7.2만 |
|---|