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 | ₩49,495 | ₩50,365 | ₩49,495 | ₩50,285 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,241 | ₩49,495 | ₩48,773 | ₩49,442 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,442 | ₩49,856 | ₩49,428 | ₩49,495 | +0.11% | 53.9만 |
| 2026.10.06 | ₩49,923 | ₩50,298 | ₩49,268 | ₩49,455 | -0.94% | 22.1만 |
| 2026.10.05 | ₩48,933 | ₩49,897 | ₩48,933 | ₩49,870 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,054 | ₩49,081 | ₩48,800 | ₩48,987 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,535 | ₩49,656 | ₩48,880 | ₩48,933 | -1.22% | 78.4만 |
| 2026.09.30 | ₩49,910 | ₩49,990 | ₩49,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,509 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,070 | ₩50,084 | ₩49,562 | ₩50,030 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,749 | ₩50,244 | ₩49,576 | ₩50,124 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,736 | ₩50,057 | ₩49,442 | ₩49,977 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,415 | ₩50,004 | ₩49,415 | ₩49,642 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,642 | ₩50,017 | ₩49,335 | ₩49,415 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,375 | ₩49,883 | ₩49,335 | ₩49,763 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,107 | ₩49,469 | ₩49,094 | ₩49,281 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,214 | ₩49,268 | ₩49,081 | ₩49,134 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,509 | ₩49,616 | ₩49,241 | ₩49,455 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,081 | ₩49,562 | ₩49,040 | ₩49,201 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,813 | ₩49,214 | ₩48,572 | ₩49,094 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,800 | ₩49,000 | ₩48,545 | ₩48,933 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,452 | ₩48,572 | ₩48,131 | ₩48,265 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,291 | ₩48,345 | ₩48,010 | ₩48,051 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,706 | ₩48,826 | ₩48,425 | ₩48,559 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,509 | ₩49,509 | ₩48,813 | ₩48,813 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,151 | ₩50,325 | ₩50,044 | ₩50,097 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,766 | ₩50,833 | ₩50,097 | ₩50,659 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,191 | ₩50,860 | ₩50,191 | ₩50,619 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,298 | ₩50,646 | ₩50,057 | ₩50,124 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,736 | ₩50,097 | ₩49,535 | ₩50,030 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,271 | ₩50,271 | ₩49,937 | ₩50,084 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,258 | ₩50,672 | ₩50,258 | ₩50,311 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,472 | ₩50,793 | ₩50,472 | ₩50,619 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,485 | ₩50,913 | ₩50,405 | ₩50,860 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,445 | ₩50,499 | ₩50,137 | ₩50,432 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,803 | ₩50,739 | ₩49,803 | ₩50,525 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,164 | ₩50,592 | ₩49,736 | ₩49,803 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,415 | ₩51,087 | ₩49,415 | ₩50,873 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,158 | ₩48,559 | ₩48,104 | ₩48,158 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,850 | ₩48,091 | ₩47,770 | ₩47,837 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,158 | ₩48,251 | ₩48,091 | ₩48,158 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,479 | ₩48,545 | ₩48,171 | ₩48,278 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,810 | ₩48,425 | ₩47,596 | ₩48,291 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,184 | ₩48,479 | ₩48,024 | ₩48,198 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,515 | ₩48,184 | ₩47,515 | ₩48,171 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩46,900 | ₩47,542 | ₩46,806 | ₩47,542 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,435 | ₩47,609 | ₩46,646 | ₩46,994 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,141 | ₩47,261 | ₩46,847 | ₩47,141 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,021 | ₩47,114 | ₩46,646 | ₩47,101 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩46,954 | ₩47,235 | ₩46,847 | ₩46,954 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,405 | ₩46,686 | ₩46,097 | ₩46,499 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,592 | ₩46,699 | ₩46,231 | ₩46,699 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩46,994 | ₩47,408 | ₩46,900 | ₩47,021 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,151 | ₩47,101 | ₩46,151 | ₩47,074 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,348 | ₩45,883 | ₩45,295 | ₩45,656 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,148 | ₩45,455 | ₩45,067 | ₩45,215 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,907 | ₩45,081 | ₩44,693 | ₩44,960 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,108 | ₩45,134 | ₩44,492 | ₩44,519 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,532 | ₩45,161 | ₩44,278 | ₩45,054 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,402 | ₩45,402 | ₩44,987 | ₩45,014 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,830 | ₩46,312 | ₩45,362 | ₩45,469 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,375 | ₩45,977 | ₩45,201 | ₩45,924 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,680 | ₩45,281 | ₩44,680 | ₩44,974 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,134 | ₩45,134 | ₩44,626 | ₩44,840 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,429 | ₩45,870 | ₩45,429 | ₩45,616 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,656 | ₩45,656 | ₩45,295 | ₩45,455 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,228 | ₩45,669 | ₩45,215 | ₩45,643 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,857 | ₩45,857 | ₩45,362 | ₩45,389 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,512 | ₩46,686 | ₩46,057 | ₩46,178 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,084 | ₩46,084 | ₩45,389 | ₩45,897 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,268 | ₩46,178 | ₩45,268 | ₩46,178 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,599 | ₩45,215 | ₩44,586 | ₩45,041 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,773 | ₩44,773 | ₩44,131 | ₩44,399 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,853 | ₩44,907 | ₩44,572 | ₩44,760 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩43,930 | ₩44,853 | ₩43,930 | ₩44,800 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,476 | ₩44,372 | ₩43,476 | ₩43,877 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,700 | ₩43,409 | ₩42,700 | ₩43,208 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,084 | ₩42,566 | ₩42,084 | ₩42,432 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,017 | ₩42,138 | ₩41,790 | ₩41,937 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,325 | ₩42,325 | ₩41,937 | ₩42,151 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,713 | ₩42,833 | ₩41,897 | ₩42,044 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,007 | ₩43,114 | ₩42,753 | ₩42,847 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,155 | ₩43,155 | ₩42,833 | ₩42,927 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,141 | ₩43,141 | ₩42,660 | ₩43,021 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,740 | ₩43,101 | ₩42,539 | ₩42,874 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,328 | ₩43,355 | ₩42,660 | ₩42,700 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,793 | ₩43,422 | ₩42,606 | ₩43,369 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,459 | ₩42,660 | ₩42,352 | ₩42,459 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,619 | ₩42,954 | ₩42,432 | ₩42,486 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,870 | ₩42,673 | ₩41,870 | ₩42,432 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩40,921 | ₩41,429 | ₩40,921 | ₩41,375 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,201 | ₩41,255 | ₩40,961 | ₩41,041 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,469 | ₩41,630 | ₩41,349 | ₩41,523 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,763 | ₩41,844 | ₩41,549 | ₩41,737 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,188 | ₩41,857 | ₩41,188 | ₩41,763 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,175 | ₩41,616 | ₩41,081 | ₩41,148 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,442 | ₩41,442 | ₩41,148 | ₩41,148 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,349 | ₩41,643 | ₩41,282 | ₩41,563 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩40,921 | ₩41,268 | ₩40,640 | ₩41,201 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,014 | ₩41,188 | ₩40,573 | ₩41,175 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,626 | ₩41,188 | ₩40,399 | ₩40,894 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,265 | ₩40,854 | ₩40,252 | ₩40,733 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,693 | ₩40,787 | ₩40,345 | ₩40,399 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,787 | ₩41,041 | ₩40,653 | ₩40,760 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,880 | ₩40,987 | ₩40,707 | ₩40,760 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,439 | ₩41,215 | ₩40,439 | ₩41,028 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩40,974 | ₩41,054 | ₩40,292 | ₩40,345 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,001 | ₩41,001 | ₩40,559 | ₩40,921 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩40,934 | ₩41,188 | ₩40,827 | ₩40,974 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,867 | ₩41,201 | ₩40,720 | ₩40,934 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,439 | ₩40,773 | ₩40,292 | ₩40,693 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,225 | ₩40,586 | ₩40,225 | ₩40,372 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,840 | ₩40,840 | ₩40,412 | ₩40,492 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,265 | ₩40,747 | ₩40,185 | ₩40,720 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,265 | ₩40,452 | ₩40,051 | ₩40,212 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,041 | ₩41,041 | ₩40,533 | ₩40,599 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,773 | ₩41,242 | ₩40,773 | ₩40,894 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,014 | ₩41,014 | ₩40,626 | ₩40,854 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,496 | ₩41,496 | ₩40,907 | ₩41,161 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,763 | ₩41,870 | ₩41,416 | ₩41,576 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,098 | ₩42,258 | ₩41,482 | ₩41,482 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,750 | ₩42,071 | ₩41,723 | ₩41,830 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,349 | ₩42,071 | ₩41,349 | ₩41,924 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,308 | ₩41,469 | ₩41,161 | ₩41,228 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,656 | ₩41,803 | ₩41,349 | ₩41,402 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,295 | ₩41,870 | ₩41,295 | ₩41,630 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,666 | ₩41,322 | ₩40,666 | ₩41,322 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,456 | ₩41,456 | ₩40,854 | ₩40,867 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,228 | ₩41,523 | ₩40,974 | ₩41,349 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,215 | ₩41,549 | ₩41,215 | ₩41,509 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,680 | ₩40,680 | ₩40,305 | ₩40,559 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,385 | ₩40,640 | ₩40,212 | ₩40,546 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,171 | ₩40,827 | ₩40,171 | ₩40,479 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,559 | ₩40,827 | ₩40,519 | ₩40,599 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩39,957 | ₩40,466 | ₩39,824 | ₩40,385 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩39,904 | ₩39,917 | ₩39,543 | ₩39,650 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,466 | ₩40,466 | ₩39,583 | ₩39,583 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,466 | ₩41,014 | ₩40,466 | ₩40,573 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,640 | ₩40,733 | ₩40,198 | ₩40,653 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩39,998 | ₩40,533 | ₩39,917 | ₩40,332 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,720 | ₩40,720 | ₩40,252 | ₩40,252 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,466 | ₩40,546 | ₩39,998 | ₩40,185 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,626 | ₩40,934 | ₩40,519 | ₩40,546 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,014 | ₩41,014 | ₩40,680 | ₩40,707 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,335 | ₩41,670 | ₩41,282 | ₩41,295 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,161 | ₩41,469 | ₩41,081 | ₩41,161 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,295 | ₩41,482 | ₩40,854 | ₩40,854 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,643 | ₩41,870 | ₩41,041 | ₩41,081 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,790 | ₩42,004 | ₩41,737 | ₩41,910 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,553 | ₩42,553 | ₩41,897 | ₩41,897 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,817 | ₩42,726 | ₩41,482 | ₩42,633 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,472 | ₩42,472 | ₩41,870 | ₩42,138 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,369 | ₩43,369 | ₩42,619 | ₩42,820 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,569 | ₩43,957 | ₩43,569 | ₩43,797 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,369 | ₩43,663 | ₩42,927 | ₩43,476 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,104 | ₩44,238 | ₩43,823 | ₩44,091 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,783 | ₩44,519 | ₩43,783 | ₩44,492 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,118 | ₩44,198 | ₩43,623 | ₩44,037 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,051 | ₩44,158 | ₩43,890 | ₩44,011 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,024 | ₩44,185 | ₩43,944 | ₩43,944 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,850 | ₩44,278 | ₩43,850 | ₩44,037 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,703 | ₩43,984 | ₩43,596 | ₩43,944 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,864 | ₩43,917 | ₩43,542 | ₩43,917 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,462 | ₩44,037 | ₩43,422 | ₩43,957 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,502 | ₩43,837 | ₩43,288 | ₩43,476 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,048 | ₩43,810 | ₩43,048 | ₩43,489 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,476 | ₩43,663 | ₩42,793 | ₩42,874 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,155 | ₩43,690 | ₩42,994 | ₩43,690 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,556 | ₩43,864 | ₩43,355 | ₩43,355 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,556 | ₩43,569 | ₩43,208 | ₩43,435 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,302 | ₩43,797 | ₩43,302 | ₩43,730 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,315 | ₩43,770 | ₩43,302 | ₩43,328 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,061 | ₩43,663 | ₩42,994 | ₩43,302 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,168 | ₩43,917 | ₩42,887 | ₩42,887 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩42,994 | ₩43,315 | ₩42,981 | ₩43,248 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩42,900 | ₩43,609 | ₩42,780 | ₩43,141 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,195 | ₩43,369 | ₩42,900 | ₩43,088 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,275 | ₩43,462 | ₩43,007 | ₩43,208 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,730 | ₩43,984 | ₩43,489 | ₩43,609 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,185 | ₩44,372 | ₩44,171 | ₩44,211 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,345 | ₩44,452 | ₩43,101 | ₩44,158 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,425 | ₩44,827 | ₩44,425 | ₩44,465 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,676 | ₩44,546 | ₩43,676 | ₩44,492 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,462 | ₩43,877 | ₩43,208 | ₩43,542 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,385 | ₩44,385 | ₩43,917 | ₩43,984 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,104 | ₩44,465 | ₩43,730 | ₩44,332 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,797 | ₩44,813 | ₩43,743 | ₩44,158 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,091 | ₩44,198 | ₩43,502 | ₩43,864 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,104 | ₩44,104 | ₩43,663 | ₩44,037 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,399 | ₩44,425 | ₩44,024 | ₩44,118 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,251 | ₩44,572 | ₩44,131 | ₩44,171 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,412 | ₩44,599 | ₩44,225 | ₩44,292 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,369 | ₩44,506 | ₩43,369 | ₩44,412 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,740 | ₩43,422 | ₩42,686 | ₩43,422 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,633 | ₩42,954 | ₩42,553 | ₩42,820 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩42,927 | ₩42,940 | ₩42,606 | ₩42,606 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩42,927 | ₩43,021 | ₩42,847 | ₩42,940 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩42,954 | ₩43,061 | ₩42,820 | ₩42,874 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩42,900 | ₩43,034 | ₩42,820 | ₩42,981 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,820 | ₩43,021 | ₩42,820 | ₩42,981 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,847 | ₩42,954 | ₩42,753 | ₩42,767 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,553 | ₩42,994 | ₩42,553 | ₩42,994 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,379 | ₩42,887 | ₩42,379 | ₩42,767 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,472 | ₩42,686 | ₩42,365 | ₩42,419 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,432 | ₩42,726 | ₩42,365 | ₩42,432 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩42,900 | ₩42,900 | ₩42,178 | ₩42,432 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,887 | ₩43,034 | ₩42,740 | ₩43,021 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩42,900 | ₩42,967 | ₩42,593 | ₩42,726 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,472 | ₩42,874 | ₩42,472 | ₩42,807 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,803 | ₩42,446 | ₩41,790 | ₩42,432 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,138 | ₩42,272 | ₩41,750 | ₩41,750 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,566 | ₩42,566 | ₩42,044 | ₩42,058 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,673 | ₩42,793 | ₩42,553 | ₩42,553 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,660 | ₩42,673 | ₩42,339 | ₩42,539 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,593 | ₩42,860 | ₩42,593 | ₩42,673 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,700 | ₩42,767 | ₩42,459 | ₩42,459 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,128 | ₩43,342 | ₩42,673 | ₩42,673 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,476 | ₩43,476 | ₩43,262 | ₩43,328 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,462 | ₩43,623 | ₩43,409 | ₩43,476 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,753 | ₩43,636 | ₩42,753 | ₩43,542 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,419 | ₩42,793 | ₩42,365 | ₩42,606 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,148 | ₩42,432 | ₩41,121 | ₩42,191 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,469 | ₩41,630 | ₩41,001 | ₩41,001 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,429 | ₩41,442 | ₩41,081 | ₩41,242 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,201 | ₩41,643 | ₩41,135 | ₩41,442 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,402 | ₩41,777 | ₩41,228 | ₩41,255 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,616 | ₩41,777 | ₩41,335 | ₩41,442 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,750 | ₩42,312 | ₩41,630 | ₩41,844 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,603 | ₩42,124 | ₩41,603 | ₩42,004 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩40,921 | ₩41,630 | ₩40,921 | ₩41,616 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,519 | ₩40,787 | ₩40,332 | ₩40,760 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,466 | ₩40,787 | ₩40,319 | ₩40,787 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,519 | ₩40,599 | ₩40,238 | ₩40,573 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,359 | ₩40,707 | ₩40,171 | ₩40,613 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,305 | ₩40,800 | ₩40,305 | ₩40,680 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,439 | ₩40,466 | ₩39,864 | ₩40,466 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,171 | ₩40,506 | ₩40,171 | ₩40,466 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,452 | ₩40,867 | ₩40,252 | ₩40,519 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩40,987 | ₩41,081 | ₩40,546 | ₩40,626 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,268 | ₩41,268 | ₩40,921 | ₩41,028 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,322 | ₩41,322 | ₩41,054 | ₩41,282 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,429 | ₩41,496 | ₩41,228 | ₩41,228 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,001 | ₩41,268 | ₩40,934 | ₩41,201 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,335 | ₩41,496 | ₩41,135 | ₩41,135 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩40,921 | ₩41,188 | ₩40,867 | ₩41,108 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,452 | ₩40,974 | ₩40,452 | ₩40,867 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,877 | ₩40,345 | ₩39,877 | ₩40,319 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩39,917 | ₩40,385 | ₩39,917 | ₩40,051 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,837 | ₩40,105 | ₩39,783 | ₩39,957 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,409 | ₩40,024 | ₩39,409 | ₩39,917 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,543 | ₩39,917 | ₩39,543 | ₩39,703 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,292 | ₩40,292 | ₩39,489 | ₩39,556 | -1.83% | 7.2만 |
|---|