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 | ₩49,620 | ₩50,491 | ₩49,620 | ₩50,411 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,365 | ₩49,620 | ₩48,895 | ₩49,566 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,566 | ₩49,982 | ₩49,553 | ₩49,620 | +0.11% | 53.9만 |
| 2026.10.06 | ₩50,049 | ₩50,424 | ₩49,392 | ₩49,579 | -0.94% | 22.1만 |
| 2026.10.05 | ₩49,056 | ₩50,022 | ₩49,056 | ₩49,995 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,177 | ₩49,204 | ₩48,922 | ₩49,110 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,660 | ₩49,781 | ₩49,003 | ₩49,056 | -1.22% | 78.4만 |
| 2026.09.30 | ₩50,035 | ₩50,116 | ₩49,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,633 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,196 | ₩50,210 | ₩49,687 | ₩50,156 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,874 | ₩50,371 | ₩49,700 | ₩50,250 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,861 | ₩50,183 | ₩49,566 | ₩50,102 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,539 | ₩50,129 | ₩49,539 | ₩49,767 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,767 | ₩50,143 | ₩49,459 | ₩49,539 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,499 | ₩50,009 | ₩49,459 | ₩49,888 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,231 | ₩49,593 | ₩49,217 | ₩49,405 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,338 | ₩49,392 | ₩49,204 | ₩49,258 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,633 | ₩49,740 | ₩49,365 | ₩49,579 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,204 | ₩49,687 | ₩49,164 | ₩49,325 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,936 | ₩49,338 | ₩48,694 | ₩49,217 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,922 | ₩49,123 | ₩48,667 | ₩49,056 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,574 | ₩48,694 | ₩48,252 | ₩48,386 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,413 | ₩48,466 | ₩48,131 | ₩48,171 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,828 | ₩48,949 | ₩48,547 | ₩48,681 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,633 | ₩49,633 | ₩48,936 | ₩48,936 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,277 | ₩50,451 | ₩50,169 | ₩50,223 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,894 | ₩50,961 | ₩50,223 | ₩50,786 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,317 | ₩50,987 | ₩50,317 | ₩50,746 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,424 | ₩50,773 | ₩50,183 | ₩50,250 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,861 | ₩50,223 | ₩49,660 | ₩50,156 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,397 | ₩50,397 | ₩50,062 | ₩50,210 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,384 | ₩50,800 | ₩50,384 | ₩50,438 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,599 | ₩50,920 | ₩50,599 | ₩50,746 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,612 | ₩51,041 | ₩50,532 | ₩50,987 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,572 | ₩50,625 | ₩50,263 | ₩50,558 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,928 | ₩50,867 | ₩49,928 | ₩50,652 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,290 | ₩50,719 | ₩49,861 | ₩49,928 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,539 | ₩51,215 | ₩49,539 | ₩51,001 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,279 | ₩48,681 | ₩48,225 | ₩48,279 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,970 | ₩48,211 | ₩47,890 | ₩47,957 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,279 | ₩48,372 | ₩48,211 | ₩48,279 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,600 | ₩48,667 | ₩48,292 | ₩48,399 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,930 | ₩48,547 | ₩47,715 | ₩48,413 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,305 | ₩48,600 | ₩48,144 | ₩48,319 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,635 | ₩48,305 | ₩47,635 | ₩48,292 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩47,018 | ₩47,662 | ₩46,924 | ₩47,662 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,554 | ₩47,729 | ₩46,763 | ₩47,112 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,259 | ₩47,380 | ₩46,964 | ₩47,259 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,139 | ₩47,232 | ₩46,763 | ₩47,219 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩47,072 | ₩47,353 | ₩46,964 | ₩47,072 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,522 | ₩46,803 | ₩46,213 | ₩46,616 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,709 | ₩46,817 | ₩46,347 | ₩46,817 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,112 | ₩47,528 | ₩47,018 | ₩47,139 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,267 | ₩47,219 | ₩46,267 | ₩47,192 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,462 | ₩45,999 | ₩45,409 | ₩45,771 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,261 | ₩45,570 | ₩45,181 | ₩45,328 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩45,020 | ₩45,194 | ₩44,805 | ₩45,073 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,221 | ₩45,248 | ₩44,604 | ₩44,631 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,644 | ₩45,275 | ₩44,389 | ₩45,167 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,516 | ₩45,516 | ₩45,100 | ₩45,127 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,945 | ₩46,428 | ₩45,476 | ₩45,583 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,489 | ₩46,093 | ₩45,315 | ₩46,039 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,792 | ₩45,395 | ₩44,792 | ₩45,087 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,248 | ₩45,248 | ₩44,738 | ₩44,953 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,543 | ₩45,985 | ₩45,543 | ₩45,730 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,771 | ₩45,771 | ₩45,409 | ₩45,570 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,342 | ₩45,784 | ₩45,328 | ₩45,757 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,972 | ₩45,972 | ₩45,476 | ₩45,503 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,629 | ₩46,803 | ₩46,173 | ₩46,294 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,200 | ₩46,200 | ₩45,503 | ₩46,012 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,382 | ₩46,294 | ₩45,382 | ₩46,294 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,711 | ₩45,328 | ₩44,698 | ₩45,154 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,886 | ₩44,886 | ₩44,242 | ₩44,510 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,966 | ₩45,020 | ₩44,684 | ₩44,872 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩44,041 | ₩44,966 | ₩44,041 | ₩44,912 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,585 | ₩44,483 | ₩43,585 | ₩43,987 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,807 | ₩43,518 | ₩42,807 | ₩43,317 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,190 | ₩42,673 | ₩42,190 | ₩42,539 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,123 | ₩42,244 | ₩41,895 | ₩42,043 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,431 | ₩42,431 | ₩42,043 | ₩42,257 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,820 | ₩42,941 | ₩42,002 | ₩42,150 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,115 | ₩43,223 | ₩42,861 | ₩42,954 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,263 | ₩43,263 | ₩42,941 | ₩43,035 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,250 | ₩43,250 | ₩42,767 | ₩43,129 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,847 | ₩43,209 | ₩42,646 | ₩42,981 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,437 | ₩43,464 | ₩42,767 | ₩42,807 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,901 | ₩43,531 | ₩42,713 | ₩43,477 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,566 | ₩42,767 | ₩42,458 | ₩42,566 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,726 | ₩43,062 | ₩42,539 | ₩42,592 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,975 | ₩42,780 | ₩41,975 | ₩42,539 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩41,023 | ₩41,533 | ₩41,023 | ₩41,479 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,305 | ₩41,359 | ₩41,064 | ₩41,144 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,573 | ₩41,734 | ₩41,452 | ₩41,627 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,868 | ₩41,949 | ₩41,654 | ₩41,841 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,292 | ₩41,962 | ₩41,292 | ₩41,868 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,278 | ₩41,721 | ₩41,184 | ₩41,251 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,546 | ₩41,546 | ₩41,251 | ₩41,251 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,452 | ₩41,748 | ₩41,385 | ₩41,667 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩41,023 | ₩41,372 | ₩40,742 | ₩41,305 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,117 | ₩41,292 | ₩40,675 | ₩41,278 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,728 | ₩41,292 | ₩40,500 | ₩40,997 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,366 | ₩40,956 | ₩40,353 | ₩40,836 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,795 | ₩40,889 | ₩40,447 | ₩40,500 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,889 | ₩41,144 | ₩40,755 | ₩40,862 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,983 | ₩41,090 | ₩40,809 | ₩40,862 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,541 | ₩41,318 | ₩40,541 | ₩41,131 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩41,077 | ₩41,157 | ₩40,393 | ₩40,447 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,104 | ₩41,104 | ₩40,661 | ₩41,023 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩41,037 | ₩41,292 | ₩40,929 | ₩41,077 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,970 | ₩41,305 | ₩40,822 | ₩41,037 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,541 | ₩40,876 | ₩40,393 | ₩40,795 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,326 | ₩40,688 | ₩40,326 | ₩40,473 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,943 | ₩40,943 | ₩40,514 | ₩40,594 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,366 | ₩40,849 | ₩40,286 | ₩40,822 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,366 | ₩40,554 | ₩40,152 | ₩40,313 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,144 | ₩41,144 | ₩40,634 | ₩40,701 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,876 | ₩41,345 | ₩40,876 | ₩40,997 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,117 | ₩41,117 | ₩40,728 | ₩40,956 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,600 | ₩41,600 | ₩41,010 | ₩41,265 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,868 | ₩41,975 | ₩41,520 | ₩41,680 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,203 | ₩42,364 | ₩41,587 | ₩41,587 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,855 | ₩42,177 | ₩41,828 | ₩41,935 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,452 | ₩42,177 | ₩41,452 | ₩42,029 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,412 | ₩41,573 | ₩41,265 | ₩41,332 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,761 | ₩41,908 | ₩41,452 | ₩41,506 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,399 | ₩41,975 | ₩41,399 | ₩41,734 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,769 | ₩41,426 | ₩40,769 | ₩41,426 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,560 | ₩41,560 | ₩40,956 | ₩40,970 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,332 | ₩41,627 | ₩41,077 | ₩41,452 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,318 | ₩41,654 | ₩41,318 | ₩41,613 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,782 | ₩40,782 | ₩40,406 | ₩40,661 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,487 | ₩40,742 | ₩40,313 | ₩40,648 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,272 | ₩40,929 | ₩40,272 | ₩40,581 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,661 | ₩40,929 | ₩40,621 | ₩40,701 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,058 | ₩40,567 | ₩39,924 | ₩40,487 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩40,004 | ₩40,018 | ₩39,642 | ₩39,749 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,567 | ₩40,567 | ₩39,682 | ₩39,682 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,567 | ₩41,117 | ₩40,567 | ₩40,675 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,742 | ₩40,836 | ₩40,299 | ₩40,755 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,098 | ₩40,634 | ₩40,018 | ₩40,433 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,822 | ₩40,822 | ₩40,353 | ₩40,353 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,567 | ₩40,648 | ₩40,098 | ₩40,286 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,728 | ₩41,037 | ₩40,621 | ₩40,648 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,117 | ₩41,117 | ₩40,782 | ₩40,809 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,439 | ₩41,774 | ₩41,385 | ₩41,399 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,265 | ₩41,573 | ₩41,184 | ₩41,265 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,399 | ₩41,587 | ₩40,956 | ₩40,956 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,748 | ₩41,975 | ₩41,144 | ₩41,184 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,895 | ₩42,110 | ₩41,841 | ₩42,016 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,659 | ₩42,659 | ₩42,002 | ₩42,002 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,922 | ₩42,834 | ₩41,587 | ₩42,740 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,579 | ₩42,579 | ₩41,975 | ₩42,244 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,477 | ₩43,477 | ₩42,726 | ₩42,928 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,679 | ₩44,068 | ₩43,679 | ₩43,907 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,477 | ₩43,773 | ₩43,035 | ₩43,585 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,215 | ₩44,349 | ₩43,933 | ₩44,202 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,893 | ₩44,631 | ₩43,893 | ₩44,604 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,228 | ₩44,309 | ₩43,732 | ₩44,148 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,161 | ₩44,269 | ₩44,001 | ₩44,121 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,135 | ₩44,296 | ₩44,054 | ₩44,054 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,960 | ₩44,389 | ₩43,960 | ₩44,148 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,813 | ₩44,094 | ₩43,705 | ₩44,054 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,974 | ₩44,027 | ₩43,652 | ₩44,027 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,571 | ₩44,148 | ₩43,531 | ₩44,068 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,612 | ₩43,947 | ₩43,397 | ₩43,585 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,156 | ₩43,920 | ₩43,156 | ₩43,598 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,585 | ₩43,773 | ₩42,901 | ₩42,981 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,263 | ₩43,799 | ₩43,102 | ₩43,799 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,665 | ₩43,974 | ₩43,464 | ₩43,464 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,665 | ₩43,679 | ₩43,317 | ₩43,545 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,410 | ₩43,907 | ₩43,410 | ₩43,840 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,424 | ₩43,880 | ₩43,410 | ₩43,437 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,169 | ₩43,773 | ₩43,102 | ₩43,410 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,276 | ₩44,027 | ₩42,995 | ₩42,995 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,102 | ₩43,424 | ₩43,089 | ₩43,357 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩43,008 | ₩43,719 | ₩42,887 | ₩43,250 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,303 | ₩43,477 | ₩43,008 | ₩43,196 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,384 | ₩43,571 | ₩43,115 | ₩43,317 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,840 | ₩44,094 | ₩43,598 | ₩43,719 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,296 | ₩44,483 | ₩44,282 | ₩44,322 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,456 | ₩44,564 | ₩43,209 | ₩44,269 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,537 | ₩44,939 | ₩44,537 | ₩44,577 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,786 | ₩44,658 | ₩43,786 | ₩44,604 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,571 | ₩43,987 | ₩43,317 | ₩43,652 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,497 | ₩44,497 | ₩44,027 | ₩44,094 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,215 | ₩44,577 | ₩43,840 | ₩44,443 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,907 | ₩44,926 | ₩43,853 | ₩44,269 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,202 | ₩44,309 | ₩43,612 | ₩43,974 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,215 | ₩44,215 | ₩43,773 | ₩44,148 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,510 | ₩44,537 | ₩44,135 | ₩44,228 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,363 | ₩44,684 | ₩44,242 | ₩44,282 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,524 | ₩44,711 | ₩44,336 | ₩44,403 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,477 | ₩44,617 | ₩43,477 | ₩44,524 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,847 | ₩43,531 | ₩42,794 | ₩43,531 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,740 | ₩43,062 | ₩42,659 | ₩42,928 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩43,035 | ₩43,048 | ₩42,713 | ₩42,713 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩43,035 | ₩43,129 | ₩42,954 | ₩43,048 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩43,062 | ₩43,169 | ₩42,928 | ₩42,981 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩43,008 | ₩43,142 | ₩42,928 | ₩43,089 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,928 | ₩43,129 | ₩42,928 | ₩43,089 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,954 | ₩43,062 | ₩42,861 | ₩42,874 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,659 | ₩43,102 | ₩42,659 | ₩43,102 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,485 | ₩42,995 | ₩42,485 | ₩42,874 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,579 | ₩42,794 | ₩42,472 | ₩42,525 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,539 | ₩42,834 | ₩42,472 | ₩42,539 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩43,008 | ₩43,008 | ₩42,284 | ₩42,539 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,995 | ₩43,142 | ₩42,847 | ₩43,129 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩43,008 | ₩43,075 | ₩42,700 | ₩42,834 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,579 | ₩42,981 | ₩42,579 | ₩42,914 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,908 | ₩42,552 | ₩41,895 | ₩42,539 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,244 | ₩42,378 | ₩41,855 | ₩41,855 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,673 | ₩42,673 | ₩42,150 | ₩42,163 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,780 | ₩42,901 | ₩42,659 | ₩42,659 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,767 | ₩42,780 | ₩42,445 | ₩42,646 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,700 | ₩42,968 | ₩42,700 | ₩42,780 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,807 | ₩42,874 | ₩42,566 | ₩42,566 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,236 | ₩43,451 | ₩42,780 | ₩42,780 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,585 | ₩43,585 | ₩43,370 | ₩43,437 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,571 | ₩43,732 | ₩43,518 | ₩43,585 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,861 | ₩43,746 | ₩42,861 | ₩43,652 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,525 | ₩42,901 | ₩42,472 | ₩42,713 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,251 | ₩42,539 | ₩41,224 | ₩42,297 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,573 | ₩41,734 | ₩41,104 | ₩41,104 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,533 | ₩41,546 | ₩41,184 | ₩41,345 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,305 | ₩41,748 | ₩41,238 | ₩41,546 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,506 | ₩41,882 | ₩41,332 | ₩41,359 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,721 | ₩41,882 | ₩41,439 | ₩41,546 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,855 | ₩42,418 | ₩41,734 | ₩41,949 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,707 | ₩42,230 | ₩41,707 | ₩42,110 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩41,023 | ₩41,734 | ₩41,023 | ₩41,721 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,621 | ₩40,889 | ₩40,433 | ₩40,862 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,567 | ₩40,889 | ₩40,420 | ₩40,889 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,621 | ₩40,701 | ₩40,339 | ₩40,675 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,460 | ₩40,809 | ₩40,272 | ₩40,715 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,406 | ₩40,903 | ₩40,406 | ₩40,782 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,541 | ₩40,567 | ₩39,964 | ₩40,567 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,272 | ₩40,608 | ₩40,272 | ₩40,567 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,554 | ₩40,970 | ₩40,353 | ₩40,621 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,090 | ₩41,184 | ₩40,648 | ₩40,728 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,372 | ₩41,372 | ₩41,023 | ₩41,131 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,426 | ₩41,426 | ₩41,157 | ₩41,385 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,533 | ₩41,600 | ₩41,332 | ₩41,332 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,104 | ₩41,372 | ₩41,037 | ₩41,305 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,439 | ₩41,600 | ₩41,238 | ₩41,238 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩41,023 | ₩41,292 | ₩40,970 | ₩41,211 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,554 | ₩41,077 | ₩40,554 | ₩40,970 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,977 | ₩40,447 | ₩39,977 | ₩40,420 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩40,018 | ₩40,487 | ₩40,018 | ₩40,152 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,937 | ₩40,205 | ₩39,883 | ₩40,058 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,508 | ₩40,125 | ₩39,508 | ₩40,018 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,642 | ₩40,018 | ₩39,642 | ₩39,803 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,393 | ₩40,393 | ₩39,588 | ₩39,655 | -1.83% | 7.2만 |
|---|