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 | ₩49,056 | ₩50,491 | ₩48,895 | ₩50,411 | +2.76% | 128만 |
| 2026.09.28–2026.10.02 | ₩49,874 | ₩50,371 | ₩48,922 | ₩49,110 | -1.53% | 142.6만 |
| 2026.09.21–2026.09.25 | ₩49,231 | ₩50,183 | ₩49,217 | ₩50,102 | +1.77% | 61.6만 |
| 2026.09.14–2026.09.18 | ₩48,922 | ₩49,740 | ₩48,667 | ₩49,258 | +0.69% | 64.8만 |
| 2026.09.08–2026.09.11 | ₩49,633 | ₩49,633 | ₩48,131 | ₩48,386 | -2.51% | 39.5만 |
| 2026.08.31–2026.09.04 | ₩49,861 | ₩50,987 | ₩49,660 | ₩50,223 | +0.73% | 156.9만 |
| 2026.08.24–2026.08.28 | ₩50,572 | ₩51,041 | ₩50,062 | ₩50,210 | -0.72% | 62.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,970 |
| ₩51,215 |
| ₩47,890 |
| ₩50,652 |
| +5.59% |
| 53.7만 |
| 2026.08.10–2026.08.14 | ₩47,635 | ₩48,667 | ₩47,635 | ₩48,279 | +1.35% | 47.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,072 | ₩47,729 | ₩46,763 | ₩47,662 | +1.25% | 45.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,462 | ₩47,528 | ₩45,409 | ₩46,616 | +2.54% | 28.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,516 | ₩45,570 | ₩44,389 | ₩45,328 | -0.41% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,543 | ₩46,428 | ₩44,738 | ₩45,583 | +0.09% | 79.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,200 | ₩46,803 | ₩45,328 | ₩45,570 | -1.36% | 58.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,966 | ₩46,294 | ₩44,242 | ₩46,294 | +2.95% | 51.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,123 | ₩44,966 | ₩41,895 | ₩44,912 | +6.62% | 128.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,263 | ₩43,263 | ₩42,002 | ₩42,257 | -2.32% | 61.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,566 | ₩43,531 | ₩42,458 | ₩43,129 | +1.32% | 69.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,573 | ₩43,062 | ₩41,023 | ₩42,592 | +2.45% | 74.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,546 | ₩41,962 | ₩41,184 | ₩41,841 | +0.71% | 38.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,366 | ₩41,748 | ₩40,353 | ₩41,667 | +3.22% | 30만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,077 | ₩41,318 | ₩40,393 | ₩40,500 | -1.40% | 229.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,326 | ₩41,305 | ₩40,326 | ₩41,023 | +1.73% | 45만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,876 | ₩41,345 | ₩40,152 | ₩40,594 | -0.69% | 45.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,855 | ₩42,364 | ₩40,728 | ₩40,956 | -2.15% | 55.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,769 | ₩42,177 | ₩40,769 | ₩42,029 | +3.09% | 21.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,487 | ₩41,654 | ₩40,313 | ₩40,970 | +1.19% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,004 | ₩40,929 | ₩39,642 | ₩40,581 | +1.44% | 24.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,822 | ₩41,117 | ₩39,682 | ₩39,682 | -2.79% | 28.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,265 | ₩41,774 | ₩40,098 | ₩40,286 | -2.37% | 22.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,922 | ₩42,834 | ₩40,956 | ₩40,956 | -2.30% | 37.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,215 | ₩44,349 | ₩41,975 | ₩42,244 | -4.46% | 47.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,960 | ₩44,631 | ₩43,732 | ₩44,604 | +1.46% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,612 | ₩44,148 | ₩43,397 | ₩44,054 | +1.01% | 31.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,665 | ₩43,974 | ₩42,901 | ₩43,598 | -0.15% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,102 | ₩44,027 | ₩42,995 | ₩43,840 | +1.71% | 41.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,296 | ₩44,483 | ₩42,887 | ₩43,250 | -2.36% | 48.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,571 | ₩44,939 | ₩43,209 | ₩44,269 | +1.60% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,215 | ₩44,926 | ₩43,612 | ₩44,094 | -0.27% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,847 | ₩44,711 | ₩42,794 | ₩44,228 | +3.22% | 104.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,062 | ₩43,169 | ₩42,659 | ₩42,928 | -0.31% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,659 | ₩43,142 | ₩42,659 | ₩43,089 | +1.01% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,995 | ₩43,142 | ₩42,284 | ₩42,874 | -0.28% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,673 | ₩43,075 | ₩41,855 | ₩42,834 | +0.38% | 30.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,236 | ₩43,451 | ₩42,445 | ₩42,659 | -1.33% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,525 | ₩43,746 | ₩42,472 | ₩43,437 | +2.14% | 22.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,506 | ₩42,539 | ₩41,104 | ₩42,297 | +1.91% | 64.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,621 | ₩42,418 | ₩40,433 | ₩41,546 | +2.28% | 24.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,541 | ₩40,903 | ₩39,964 | ₩40,889 | +0.86% | 33.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,426 | ₩41,426 | ₩40,272 | ₩40,567 | -2.07% | 23.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,554 | ₩41,600 | ₩40,554 | ₩41,332 | +1.92% | 25.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,642 | ₩40,487 | ₩39,508 | ₩40,420 | +1.96% | 25만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,393 | ₩40,393 | ₩39,588 | ₩39,655 | -1.83% | 7.2만 |
|---|