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 | ₩49,613 | ₩50,484 | ₩49,613 | ₩50,404 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,358 | ₩49,613 | ₩48,888 | ₩49,559 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,559 | ₩49,975 | ₩49,546 | ₩49,613 | +0.11% | 53.9만 |
| 2026.10.06 | ₩50,042 | ₩50,417 | ₩49,385 | ₩49,572 | -0.94% | 22.1만 |
| 2026.10.05 | ₩49,049 | ₩50,015 | ₩49,049 | ₩49,988 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,170 | ₩49,197 | ₩48,915 | ₩49,103 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,653 | ₩49,773 | ₩48,996 | ₩49,049 | -1.22% | 78.4만 |
| 2026.09.30 | ₩50,028 | ₩50,109 | ₩49,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,626 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,189 | ₩50,203 | ₩49,680 | ₩50,149 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,867 | ₩50,363 | ₩49,693 | ₩50,243 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,854 | ₩50,176 | ₩49,559 | ₩50,095 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,532 | ₩50,122 | ₩49,532 | ₩49,760 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,760 | ₩50,136 | ₩49,452 | ₩49,532 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,492 | ₩50,001 | ₩49,452 | ₩49,881 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,224 | ₩49,586 | ₩49,210 | ₩49,398 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,331 | ₩49,385 | ₩49,197 | ₩49,251 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,626 | ₩49,733 | ₩49,358 | ₩49,572 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,197 | ₩49,680 | ₩49,157 | ₩49,318 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,929 | ₩49,331 | ₩48,687 | ₩49,210 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,915 | ₩49,116 | ₩48,661 | ₩49,049 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,567 | ₩48,687 | ₩48,245 | ₩48,379 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,406 | ₩48,459 | ₩48,124 | ₩48,164 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,821 | ₩48,942 | ₩48,540 | ₩48,674 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,626 | ₩49,626 | ₩48,929 | ₩48,929 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,270 | ₩50,444 | ₩50,162 | ₩50,216 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,886 | ₩50,953 | ₩50,216 | ₩50,779 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,310 | ₩50,980 | ₩50,310 | ₩50,739 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,417 | ₩50,766 | ₩50,176 | ₩50,243 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,854 | ₩50,216 | ₩49,653 | ₩50,149 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,390 | ₩50,390 | ₩50,055 | ₩50,203 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,377 | ₩50,793 | ₩50,377 | ₩50,430 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,591 | ₩50,913 | ₩50,591 | ₩50,739 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,605 | ₩51,034 | ₩50,524 | ₩50,980 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,565 | ₩50,618 | ₩50,256 | ₩50,551 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,921 | ₩50,860 | ₩49,921 | ₩50,645 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,283 | ₩50,712 | ₩49,854 | ₩49,921 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,532 | ₩51,208 | ₩49,532 | ₩50,994 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,272 | ₩48,674 | ₩48,218 | ₩48,272 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,963 | ₩48,205 | ₩47,883 | ₩47,950 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,272 | ₩48,366 | ₩48,205 | ₩48,272 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,593 | ₩48,661 | ₩48,285 | ₩48,392 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,923 | ₩48,540 | ₩47,709 | ₩48,406 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,298 | ₩48,593 | ₩48,138 | ₩48,312 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,628 | ₩48,298 | ₩47,628 | ₩48,285 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩47,011 | ₩47,655 | ₩46,917 | ₩47,655 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,548 | ₩47,722 | ₩46,756 | ₩47,105 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,253 | ₩47,373 | ₩46,958 | ₩47,253 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,132 | ₩47,226 | ₩46,756 | ₩47,212 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩47,065 | ₩47,346 | ₩46,958 | ₩47,065 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,515 | ₩46,797 | ₩46,207 | ₩46,609 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,703 | ₩46,810 | ₩46,341 | ₩46,810 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,105 | ₩47,521 | ₩47,011 | ₩47,132 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,260 | ₩47,212 | ₩46,260 | ₩47,186 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,456 | ₩45,992 | ₩45,402 | ₩45,764 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,255 | ₩45,563 | ₩45,174 | ₩45,322 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩45,013 | ₩45,188 | ₩44,799 | ₩45,067 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,214 | ₩45,241 | ₩44,598 | ₩44,624 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,638 | ₩45,268 | ₩44,383 | ₩45,161 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,509 | ₩45,509 | ₩45,094 | ₩45,121 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,939 | ₩46,421 | ₩45,469 | ₩45,577 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,483 | ₩46,086 | ₩45,308 | ₩46,032 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,785 | ₩45,389 | ₩44,785 | ₩45,080 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,241 | ₩45,241 | ₩44,732 | ₩44,946 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,536 | ₩45,979 | ₩45,536 | ₩45,724 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,764 | ₩45,764 | ₩45,402 | ₩45,563 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,335 | ₩45,778 | ₩45,322 | ₩45,751 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,965 | ₩45,965 | ₩45,469 | ₩45,496 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,622 | ₩46,797 | ₩46,166 | ₩46,287 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,193 | ₩46,193 | ₩45,496 | ₩46,006 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,375 | ₩46,287 | ₩45,375 | ₩46,287 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,705 | ₩45,322 | ₩44,692 | ₩45,147 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,879 | ₩44,879 | ₩44,236 | ₩44,504 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,960 | ₩45,013 | ₩44,678 | ₩44,866 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩44,034 | ₩44,960 | ₩44,034 | ₩44,906 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,579 | ₩44,477 | ₩43,579 | ₩43,981 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,801 | ₩43,512 | ₩42,801 | ₩43,310 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,184 | ₩42,667 | ₩42,184 | ₩42,533 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,117 | ₩42,238 | ₩41,889 | ₩42,037 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,425 | ₩42,425 | ₩42,037 | ₩42,251 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,814 | ₩42,935 | ₩41,996 | ₩42,144 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,109 | ₩43,217 | ₩42,855 | ₩42,948 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,257 | ₩43,257 | ₩42,935 | ₩43,029 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,243 | ₩43,243 | ₩42,761 | ₩43,123 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,841 | ₩43,203 | ₩42,640 | ₩42,975 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,431 | ₩43,458 | ₩42,761 | ₩42,801 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,895 | ₩43,525 | ₩42,707 | ₩43,471 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,560 | ₩42,761 | ₩42,452 | ₩42,560 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,720 | ₩43,056 | ₩42,533 | ₩42,586 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,970 | ₩42,774 | ₩41,970 | ₩42,533 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩41,018 | ₩41,527 | ₩41,018 | ₩41,473 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,299 | ₩41,353 | ₩41,058 | ₩41,138 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,567 | ₩41,728 | ₩41,447 | ₩41,621 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,862 | ₩41,943 | ₩41,648 | ₩41,835 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,286 | ₩41,956 | ₩41,286 | ₩41,862 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,272 | ₩41,715 | ₩41,178 | ₩41,245 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,540 | ₩41,540 | ₩41,245 | ₩41,245 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,447 | ₩41,742 | ₩41,380 | ₩41,661 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩41,018 | ₩41,366 | ₩40,736 | ₩41,299 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,111 | ₩41,286 | ₩40,669 | ₩41,272 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,723 | ₩41,286 | ₩40,495 | ₩40,991 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,360 | ₩40,950 | ₩40,347 | ₩40,830 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,790 | ₩40,883 | ₩40,441 | ₩40,495 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,883 | ₩41,138 | ₩40,749 | ₩40,857 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,977 | ₩41,085 | ₩40,803 | ₩40,857 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,535 | ₩41,313 | ₩40,535 | ₩41,125 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩41,071 | ₩41,152 | ₩40,387 | ₩40,441 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,098 | ₩41,098 | ₩40,655 | ₩41,018 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩41,031 | ₩41,286 | ₩40,924 | ₩41,071 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,964 | ₩41,299 | ₩40,816 | ₩41,031 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,535 | ₩40,870 | ₩40,387 | ₩40,790 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,320 | ₩40,682 | ₩40,320 | ₩40,468 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,937 | ₩40,937 | ₩40,508 | ₩40,588 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,360 | ₩40,843 | ₩40,280 | ₩40,816 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,360 | ₩40,548 | ₩40,146 | ₩40,307 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,138 | ₩41,138 | ₩40,629 | ₩40,696 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,870 | ₩41,339 | ₩40,870 | ₩40,991 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,111 | ₩41,111 | ₩40,723 | ₩40,950 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,594 | ₩41,594 | ₩41,004 | ₩41,259 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,862 | ₩41,970 | ₩41,514 | ₩41,675 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,197 | ₩42,358 | ₩41,581 | ₩41,581 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,849 | ₩42,171 | ₩41,822 | ₩41,929 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,447 | ₩42,171 | ₩41,447 | ₩42,023 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,406 | ₩41,567 | ₩41,259 | ₩41,326 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,755 | ₩41,903 | ₩41,447 | ₩41,500 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,393 | ₩41,970 | ₩41,393 | ₩41,728 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,763 | ₩41,420 | ₩40,763 | ₩41,420 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,554 | ₩41,554 | ₩40,950 | ₩40,964 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,326 | ₩41,621 | ₩41,071 | ₩41,447 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,313 | ₩41,648 | ₩41,313 | ₩41,608 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,776 | ₩40,776 | ₩40,401 | ₩40,655 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,481 | ₩40,736 | ₩40,307 | ₩40,642 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,267 | ₩40,924 | ₩40,267 | ₩40,575 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,655 | ₩40,924 | ₩40,615 | ₩40,696 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,052 | ₩40,562 | ₩39,918 | ₩40,481 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩39,998 | ₩40,012 | ₩39,636 | ₩39,744 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,562 | ₩40,562 | ₩39,677 | ₩39,677 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,562 | ₩41,111 | ₩40,562 | ₩40,669 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,736 | ₩40,830 | ₩40,293 | ₩40,749 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,092 | ₩40,629 | ₩40,012 | ₩40,428 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,816 | ₩40,816 | ₩40,347 | ₩40,347 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,562 | ₩40,642 | ₩40,092 | ₩40,280 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,723 | ₩41,031 | ₩40,615 | ₩40,642 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,111 | ₩41,111 | ₩40,776 | ₩40,803 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,433 | ₩41,768 | ₩41,380 | ₩41,393 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,259 | ₩41,567 | ₩41,178 | ₩41,259 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,393 | ₩41,581 | ₩40,950 | ₩40,950 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,742 | ₩41,970 | ₩41,138 | ₩41,178 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,889 | ₩42,104 | ₩41,835 | ₩42,010 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,653 | ₩42,653 | ₩41,996 | ₩41,996 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,916 | ₩42,828 | ₩41,581 | ₩42,734 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,573 | ₩42,573 | ₩41,970 | ₩42,238 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,471 | ₩43,471 | ₩42,720 | ₩42,922 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,672 | ₩44,061 | ₩43,672 | ₩43,900 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,471 | ₩43,766 | ₩43,029 | ₩43,579 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,209 | ₩44,343 | ₩43,927 | ₩44,195 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,887 | ₩44,624 | ₩43,887 | ₩44,598 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,222 | ₩44,303 | ₩43,726 | ₩44,142 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,155 | ₩44,262 | ₩43,994 | ₩44,115 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,128 | ₩44,289 | ₩44,048 | ₩44,048 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,954 | ₩44,383 | ₩43,954 | ₩44,142 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,807 | ₩44,088 | ₩43,699 | ₩44,048 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,967 | ₩44,021 | ₩43,646 | ₩44,021 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,565 | ₩44,142 | ₩43,525 | ₩44,061 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,605 | ₩43,941 | ₩43,391 | ₩43,579 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,150 | ₩43,914 | ₩43,150 | ₩43,592 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,579 | ₩43,766 | ₩42,895 | ₩42,975 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,257 | ₩43,793 | ₩43,096 | ₩43,793 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,659 | ₩43,967 | ₩43,458 | ₩43,458 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,659 | ₩43,672 | ₩43,310 | ₩43,538 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,404 | ₩43,900 | ₩43,404 | ₩43,833 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,418 | ₩43,874 | ₩43,404 | ₩43,431 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,163 | ₩43,766 | ₩43,096 | ₩43,404 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,270 | ₩44,021 | ₩42,989 | ₩42,989 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,096 | ₩43,418 | ₩43,082 | ₩43,351 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩43,002 | ₩43,713 | ₩42,881 | ₩43,243 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,297 | ₩43,471 | ₩43,002 | ₩43,190 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,377 | ₩43,565 | ₩43,109 | ₩43,310 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,833 | ₩44,088 | ₩43,592 | ₩43,713 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,289 | ₩44,477 | ₩44,276 | ₩44,316 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,450 | ₩44,557 | ₩43,203 | ₩44,262 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,531 | ₩44,933 | ₩44,531 | ₩44,571 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,780 | ₩44,651 | ₩43,780 | ₩44,598 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,565 | ₩43,981 | ₩43,310 | ₩43,646 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,490 | ₩44,490 | ₩44,021 | ₩44,088 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,209 | ₩44,571 | ₩43,833 | ₩44,437 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,900 | ₩44,919 | ₩43,847 | ₩44,262 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,195 | ₩44,303 | ₩43,605 | ₩43,967 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,209 | ₩44,209 | ₩43,766 | ₩44,142 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,504 | ₩44,531 | ₩44,128 | ₩44,222 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,356 | ₩44,678 | ₩44,236 | ₩44,276 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,517 | ₩44,705 | ₩44,329 | ₩44,397 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,471 | ₩44,611 | ₩43,471 | ₩44,517 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,841 | ₩43,525 | ₩42,787 | ₩43,525 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,734 | ₩43,056 | ₩42,653 | ₩42,922 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩43,029 | ₩43,042 | ₩42,707 | ₩42,707 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩43,029 | ₩43,123 | ₩42,948 | ₩43,042 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩43,056 | ₩43,163 | ₩42,922 | ₩42,975 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩43,002 | ₩43,136 | ₩42,922 | ₩43,082 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,922 | ₩43,123 | ₩42,922 | ₩43,082 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,948 | ₩43,056 | ₩42,855 | ₩42,868 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,653 | ₩43,096 | ₩42,653 | ₩43,096 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,479 | ₩42,989 | ₩42,479 | ₩42,868 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,573 | ₩42,787 | ₩42,466 | ₩42,519 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,533 | ₩42,828 | ₩42,466 | ₩42,533 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩43,002 | ₩43,002 | ₩42,278 | ₩42,533 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,989 | ₩43,136 | ₩42,841 | ₩43,123 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩43,002 | ₩43,069 | ₩42,694 | ₩42,828 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,573 | ₩42,975 | ₩42,573 | ₩42,908 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,903 | ₩42,546 | ₩41,889 | ₩42,533 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,238 | ₩42,372 | ₩41,849 | ₩41,849 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,667 | ₩42,667 | ₩42,144 | ₩42,157 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,774 | ₩42,895 | ₩42,653 | ₩42,653 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,761 | ₩42,774 | ₩42,439 | ₩42,640 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,694 | ₩42,962 | ₩42,694 | ₩42,774 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,801 | ₩42,868 | ₩42,560 | ₩42,560 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,230 | ₩43,445 | ₩42,774 | ₩42,774 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,579 | ₩43,579 | ₩43,364 | ₩43,431 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,565 | ₩43,726 | ₩43,512 | ₩43,579 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,855 | ₩43,740 | ₩42,855 | ₩43,646 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,519 | ₩42,895 | ₩42,466 | ₩42,707 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,245 | ₩42,533 | ₩41,219 | ₩42,291 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,567 | ₩41,728 | ₩41,098 | ₩41,098 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,527 | ₩41,540 | ₩41,178 | ₩41,339 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,299 | ₩41,742 | ₩41,232 | ₩41,540 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,500 | ₩41,876 | ₩41,326 | ₩41,353 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,715 | ₩41,876 | ₩41,433 | ₩41,540 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,849 | ₩42,412 | ₩41,728 | ₩41,943 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,701 | ₩42,224 | ₩41,701 | ₩42,104 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩41,018 | ₩41,728 | ₩41,018 | ₩41,715 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,615 | ₩40,883 | ₩40,428 | ₩40,857 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,562 | ₩40,883 | ₩40,414 | ₩40,883 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,615 | ₩40,696 | ₩40,334 | ₩40,669 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,454 | ₩40,803 | ₩40,267 | ₩40,709 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,401 | ₩40,897 | ₩40,401 | ₩40,776 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,535 | ₩40,562 | ₩39,958 | ₩40,562 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,267 | ₩40,602 | ₩40,267 | ₩40,562 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,548 | ₩40,964 | ₩40,347 | ₩40,615 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,085 | ₩41,178 | ₩40,642 | ₩40,723 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,366 | ₩41,366 | ₩41,018 | ₩41,125 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,420 | ₩41,420 | ₩41,152 | ₩41,380 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,527 | ₩41,594 | ₩41,326 | ₩41,326 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,098 | ₩41,366 | ₩41,031 | ₩41,299 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,433 | ₩41,594 | ₩41,232 | ₩41,232 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩41,018 | ₩41,286 | ₩40,964 | ₩41,205 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,548 | ₩41,071 | ₩40,548 | ₩40,964 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,441 | ₩39,972 | ₩40,414 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩40,012 | ₩40,481 | ₩40,012 | ₩40,146 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,931 | ₩40,200 | ₩39,878 | ₩40,052 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,502 | ₩40,119 | ₩39,502 | ₩40,012 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,636 | ₩40,012 | ₩39,636 | ₩39,797 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,387 | ₩40,387 | ₩39,583 | ₩39,650 | -1.83% | 7.2만 |
|---|