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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,018 | ₩50,452 | ₩48,857 | ₩50,371 | +2.76% | 128만 |
| 2026.09.28–2026.10.02 | ₩49,835 | ₩50,331 | ₩48,884 | ₩49,072 | -1.53% | 142.6만 |
| 2026.09.21–2026.09.25 | ₩49,192 | ₩50,144 | ₩49,179 | ₩50,063 | +1.77% | 61.6만 |
| 2026.09.14–2026.09.18 | ₩48,884 | ₩49,701 | ₩48,629 | ₩49,219 | +0.69% | 64.8만 |
| 2026.09.08–2026.09.11 | ₩49,594 | ₩49,594 | ₩48,093 | ₩48,348 | -2.51% | 39.5만 |
| 2026.08.31–2026.09.04 | ₩49,822 | ₩50,948 | ₩49,621 | ₩50,184 | +0.73% | 156.9만 |
| 2026.08.24–2026.08.28 | ₩50,532 | ₩51,001 | ₩50,023 | ₩50,170 | -0.72% | 62.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,175 |
| ₩47,852 |
| ₩50,613 |
| +5.59% |
| 53.7만 |
| 2026.08.10–2026.08.14 | ₩47,598 | ₩48,629 | ₩47,598 | ₩48,241 | +1.35% | 47.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,035 | ₩47,691 | ₩46,726 | ₩47,624 | +1.25% | 45.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,427 | ₩47,490 | ₩45,373 | ₩46,579 | +2.54% | 28.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,480 | ₩45,534 | ₩44,355 | ₩45,293 | -0.41% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,507 | ₩46,391 | ₩44,703 | ₩45,547 | +0.09% | 79.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,164 | ₩46,767 | ₩45,293 | ₩45,534 | -1.36% | 58.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,931 | ₩46,257 | ₩44,207 | ₩46,257 | +2.95% | 51.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,090 | ₩44,931 | ₩41,862 | ₩44,877 | +6.62% | 128.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,229 | ₩43,229 | ₩41,969 | ₩42,224 | -2.32% | 61.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,532 | ₩43,497 | ₩42,425 | ₩43,095 | +1.32% | 69.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,541 | ₩43,028 | ₩40,991 | ₩42,559 | +2.45% | 74.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,514 | ₩41,929 | ₩41,152 | ₩41,809 | +0.71% | 38.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,335 | ₩41,715 | ₩40,321 | ₩41,634 | +3.22% | 30만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,045 | ₩41,286 | ₩40,361 | ₩40,469 | -1.40% | 229.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,294 | ₩41,273 | ₩40,294 | ₩40,991 | +1.73% | 45만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,844 | ₩41,313 | ₩40,120 | ₩40,562 | -0.69% | 45.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,822 | ₩42,331 | ₩40,696 | ₩40,924 | -2.15% | 55.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,737 | ₩42,144 | ₩40,737 | ₩41,996 | +3.09% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,455 | ₩41,621 | ₩40,281 | ₩40,938 | +1.19% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,973 | ₩40,897 | ₩39,611 | ₩40,549 | +1.44% | 24.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,790 | ₩41,085 | ₩39,651 | ₩39,651 | -2.79% | 28.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,232 | ₩41,742 | ₩40,067 | ₩40,254 | -2.37% | 22.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,889 | ₩42,800 | ₩40,924 | ₩40,924 | -2.30% | 37.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,180 | ₩44,314 | ₩41,943 | ₩42,211 | -4.46% | 47.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,926 | ₩44,596 | ₩43,698 | ₩44,569 | +1.46% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,577 | ₩44,113 | ₩43,363 | ₩44,020 | +1.01% | 31.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,631 | ₩43,939 | ₩42,867 | ₩43,564 | -0.15% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,068 | ₩43,993 | ₩42,961 | ₩43,805 | +1.71% | 41.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,261 | ₩44,448 | ₩42,854 | ₩43,216 | -2.36% | 48.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,537 | ₩44,904 | ₩43,175 | ₩44,234 | +1.60% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,180 | ₩44,891 | ₩43,577 | ₩44,060 | -0.27% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,814 | ₩44,676 | ₩42,760 | ₩44,194 | +3.22% | 104.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,028 | ₩43,135 | ₩42,626 | ₩42,894 | -0.31% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,626 | ₩43,108 | ₩42,626 | ₩43,055 | +1.01% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,961 | ₩43,108 | ₩42,251 | ₩42,840 | -0.28% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,639 | ₩43,041 | ₩41,822 | ₩42,800 | +0.38% | 30.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,202 | ₩43,417 | ₩42,412 | ₩42,626 | -1.33% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,492 | ₩43,711 | ₩42,438 | ₩43,403 | +2.14% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,474 | ₩42,505 | ₩41,072 | ₩42,264 | +1.91% | 64.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,589 | ₩42,385 | ₩40,402 | ₩41,514 | +2.28% | 24.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,509 | ₩40,871 | ₩39,933 | ₩40,857 | +0.86% | 33.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,393 | ₩41,393 | ₩40,241 | ₩40,536 | -2.07% | 23.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,522 | ₩41,567 | ₩40,522 | ₩41,299 | +1.92% | 25.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,611 | ₩40,455 | ₩39,477 | ₩40,388 | +1.96% | 25만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,361 | ₩40,361 | ₩39,557 | ₩39,624 | -1.83% | 7.2만 |
|---|