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 | ₩49,581 | ₩50,452 | ₩49,581 | ₩50,371 | +1.59% | 16.6만 |
| 2026.10.08 | ₩49,326 | ₩49,581 | ₩48,857 | ₩49,527 | +0.41% | 25.8만 |
| 2026.10.07 | ₩49,527 | ₩49,943 | ₩49,514 | ₩49,581 | +0.11% | 53.9만 |
| 2026.10.06 | ₩50,010 | ₩50,385 | ₩49,353 | ₩49,541 | -0.94% | 22.1만 |
| 2026.10.05 | ₩49,018 | ₩49,983 | ₩49,018 | ₩49,956 | +1.91% | 9.6만 |
| 2026.10.02 | ₩49,139 | ₩49,165 | ₩48,884 | ₩49,072 | -0.14% | 9.2만 |
| 2026.10.01 | ₩49,621 | ₩49,742 | ₩48,964 | ₩49,018 | -1.22% | 78.4만 |
| 2026.09.30 | ₩49,996 | ₩50,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,594 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩50,157 | ₩50,170 | ₩49,648 | ₩50,117 | -0.08% | 27.5만 |
|---|
| 2026.09.28 | ₩49,835 | ₩50,331 | ₩49,661 | ₩50,211 | +0.75% | 21.5만 |
|---|
| 2026.09.25 | ₩49,822 | ₩50,144 | ₩49,527 | ₩50,063 | +0.48% | 31.2만 |
|---|
| 2026.09.24 | ₩49,500 | ₩50,090 | ₩49,500 | ₩49,728 | +0.46% | 11만 |
|---|
| 2026.09.23 | ₩49,728 | ₩50,103 | ₩49,420 | ₩49,500 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩49,460 | ₩49,969 | ₩49,420 | ₩49,849 | +0.79% | 6.6만 |
|---|
| 2026.09.21 | ₩49,192 | ₩49,554 | ₩49,179 | ₩49,366 | +0.35% | 6.2만 |
|---|
| 2026.09.18 | ₩49,299 | ₩49,353 | ₩49,165 | ₩49,219 | -0.16% | 4.7만 |
|---|
| 2026.09.17 | ₩49,594 | ₩49,701 | ₩49,326 | ₩49,541 | -0.11% | 18.3만 |
|---|
| 2026.09.16 | ₩49,165 | ₩49,648 | ₩49,125 | ₩49,286 | +0.25% | 17.8만 |
|---|
| 2026.09.15 | ₩48,897 | ₩49,299 | ₩48,656 | ₩49,179 | +0.58% | 6.9만 |
|---|
| 2026.09.14 | ₩48,884 | ₩49,085 | ₩48,629 | ₩49,018 | +0.27% | 17.1만 |
|---|
| 2026.09.11 | ₩48,536 | ₩48,656 | ₩48,214 | ₩48,348 | -0.39% | 7.6만 |
|---|
| 2026.09.10 | ₩48,375 | ₩48,428 | ₩48,093 | ₩48,134 | -0.50% | 6.5만 |
|---|
| 2026.09.09 | ₩48,790 | ₩48,911 | ₩48,509 | ₩48,643 | -0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩49,594 | ₩49,594 | ₩48,897 | ₩48,897 | -1.41% | 16.8만 |
|---|
| 2026.09.04 | ₩50,237 | ₩50,412 | ₩50,130 | ₩50,184 | -0.11% | 6.2만 |
|---|
| 2026.09.03 | ₩50,854 | ₩50,921 | ₩50,184 | ₩50,747 | -0.21% | 15.9만 |
|---|
| 2026.09.02 | ₩50,278 | ₩50,948 | ₩50,278 | ₩50,706 | +0.85% | 51.8만 |
|---|
| 2026.09.01 | ₩50,385 | ₩50,733 | ₩50,144 | ₩50,211 | -0.35% | 58.6만 |
|---|
| 2026.08.31 | ₩49,822 | ₩50,184 | ₩49,621 | ₩50,117 | +0.59% | 24.5만 |
|---|
| 2026.08.28 | ₩50,358 | ₩50,358 | ₩50,023 | ₩50,170 | -0.37% | 4.8만 |
|---|
| 2026.08.27 | ₩50,345 | ₩50,760 | ₩50,345 | ₩50,398 | +0.11% | 17.3만 |
|---|
| 2026.08.26 | ₩50,559 | ₩50,881 | ₩50,559 | ₩50,706 | +0.29% | 6.8만 |
|---|
| 2026.08.25 | ₩50,572 | ₩51,001 | ₩50,492 | ₩50,948 | +0.74% | 17.8만 |
|---|
| 2026.08.24 | ₩50,532 | ₩50,586 | ₩50,224 | ₩50,519 | -0.03% | 16.2만 |
|---|
| 2026.08.21 | ₩49,889 | ₩50,827 | ₩49,889 | ₩50,613 | +1.45% | 9.8만 |
|---|
| 2026.08.20 | ₩50,251 | ₩50,680 | ₩49,822 | ₩49,889 | -0.72% | 10.4만 |
|---|
| 2026.08.19 | ₩49,500 | ₩51,175 | ₩49,500 | ₩50,961 | +2.95% | 24.9만 |
|---|
| 2026.08.18 | ₩48,241 | ₩48,643 | ₩48,187 | ₩48,241 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩47,933 | ₩48,174 | ₩47,852 | ₩47,919 | -0.03% | 4만 |
|---|
| 2026.08.14 | ₩48,241 | ₩48,335 | ₩48,174 | ₩48,241 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩48,562 | ₩48,629 | ₩48,254 | ₩48,361 | -0.41% | 7.8만 |
|---|
| 2026.08.12 | ₩47,892 | ₩48,509 | ₩47,678 | ₩48,375 | +1.01% | 11만 |
|---|
| 2026.08.11 | ₩48,268 | ₩48,562 | ₩48,107 | ₩48,281 | +0.03% | 5.4만 |
|---|
| 2026.08.10 | ₩47,598 | ₩48,268 | ₩47,598 | ₩48,254 | +1.38% | 20.2만 |
|---|
| 2026.08.07 | ₩46,981 | ₩47,624 | ₩46,887 | ₩47,624 | +1.37% | 5.3만 |
|---|
| 2026.08.06 | ₩47,517 | ₩47,691 | ₩46,726 | ₩47,075 | -0.93% | 8만 |
|---|
| 2026.08.05 | ₩47,222 | ₩47,343 | ₩46,928 | ₩47,222 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩47,102 | ₩47,196 | ₩46,726 | ₩47,182 | +0.17% | 21만 |
|---|
| 2026.08.03 | ₩47,035 | ₩47,316 | ₩46,928 | ₩47,035 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩46,485 | ₩46,767 | ₩46,177 | ₩46,579 | +0.20% | 2.4만 |
|---|
| 2026.07.30 | ₩46,673 | ₩46,780 | ₩46,311 | ₩46,780 | +0.23% | 7.6만 |
|---|
| 2026.07.29 | ₩47,075 | ₩47,490 | ₩46,981 | ₩47,102 | +0.06% | 4.2만 |
|---|
| 2026.07.28 | ₩46,231 | ₩47,182 | ₩46,231 | ₩47,155 | +2.00% | 4.8만 |
|---|
| 2026.07.27 | ₩45,427 | ₩45,963 | ₩45,373 | ₩45,735 | +0.68% | 9.8만 |
|---|
| 2026.07.24 | ₩45,226 | ₩45,534 | ₩45,145 | ₩45,293 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,984 | ₩45,159 | ₩44,770 | ₩45,038 | +0.12% | 15.9만 |
|---|
| 2026.07.22 | ₩45,185 | ₩45,212 | ₩44,569 | ₩44,596 | -1.30% | 4.1만 |
|---|
| 2026.07.21 | ₩44,609 | ₩45,239 | ₩44,355 | ₩45,132 | +1.17% | 6.1만 |
|---|
| 2026.07.20 | ₩45,480 | ₩45,480 | ₩45,065 | ₩45,092 | -0.85% | 9.7만 |
|---|
| 2026.07.17 | ₩45,909 | ₩46,391 | ₩45,440 | ₩45,547 | -0.79% | 5만 |
|---|
| 2026.07.16 | ₩45,453 | ₩46,056 | ₩45,279 | ₩46,003 | +1.21% | 10.8만 |
|---|
| 2026.07.15 | ₩44,757 | ₩45,360 | ₩44,757 | ₩45,051 | +0.66% | 19.7만 |
|---|
| 2026.07.14 | ₩45,212 | ₩45,212 | ₩44,703 | ₩44,917 | -0.65% | 10.8만 |
|---|
| 2026.07.13 | ₩45,507 | ₩45,949 | ₩45,507 | ₩45,695 | +0.41% | 32.9만 |
|---|
| 2026.07.10 | ₩45,735 | ₩45,735 | ₩45,373 | ₩45,534 | -0.44% | 4.2만 |
|---|
| 2026.07.09 | ₩45,306 | ₩45,748 | ₩45,293 | ₩45,721 | +0.92% | 23.3만 |
|---|
| 2026.07.08 | ₩45,936 | ₩45,936 | ₩45,440 | ₩45,467 | -1.02% | 6.4만 |
|---|
| 2026.07.07 | ₩46,592 | ₩46,767 | ₩46,137 | ₩46,257 | -0.72% | 12.4만 |
|---|
| 2026.07.06 | ₩46,164 | ₩46,164 | ₩45,467 | ₩45,976 | -0.41% | 12.6만 |
|---|
| 2026.07.02 | ₩45,346 | ₩46,257 | ₩45,346 | ₩46,257 | +2.01% | 17.4만 |
|---|
| 2026.07.01 | ₩44,676 | ₩45,293 | ₩44,663 | ₩45,118 | +0.99% | 11만 |
|---|
| 2026.06.30 | ₩44,850 | ₩44,850 | ₩44,207 | ₩44,475 | -0.84% | 10.9만 |
|---|
| 2026.06.29 | ₩44,931 | ₩44,984 | ₩44,649 | ₩44,837 | -0.21% | 12.1만 |
|---|
| 2026.06.26 | ₩44,006 | ₩44,931 | ₩44,006 | ₩44,877 | +1.98% | 22만 |
|---|
| 2026.06.25 | ₩43,551 | ₩44,448 | ₩43,551 | ₩43,953 | +0.92% | 8만 |
|---|
| 2026.06.24 | ₩42,773 | ₩43,484 | ₩42,773 | ₩43,283 | +1.19% | 70.8만 |
|---|
| 2026.06.23 | ₩42,157 | ₩42,639 | ₩42,157 | ₩42,505 | +0.83% | 18.2만 |
|---|
| 2026.06.22 | ₩42,090 | ₩42,211 | ₩41,862 | ₩42,010 | -0.19% | 9.7만 |
|---|
| 2026.06.18 | ₩42,398 | ₩42,398 | ₩42,010 | ₩42,224 | -0.41% | 9.4만 |
|---|
| 2026.06.17 | ₩42,787 | ₩42,907 | ₩41,969 | ₩42,117 | -1.57% | 41.7만 |
|---|
| 2026.06.16 | ₩43,082 | ₩43,189 | ₩42,827 | ₩42,921 | -0.37% | 4.6만 |
|---|
| 2026.06.15 | ₩43,229 | ₩43,229 | ₩42,907 | ₩43,001 | -0.53% | 5.4만 |
|---|
| 2026.06.12 | ₩43,216 | ₩43,216 | ₩42,733 | ₩43,095 | -0.28% | 6.1만 |
|---|
| 2026.06.11 | ₩42,814 | ₩43,175 | ₩42,613 | ₩42,948 | +0.31% | 7.9만 |
|---|
| 2026.06.10 | ₩43,403 | ₩43,430 | ₩42,733 | ₩42,773 | -1.45% | 19.4만 |
|---|
| 2026.06.09 | ₩42,867 | ₩43,497 | ₩42,680 | ₩43,443 | +1.34% | 17.1만 |
|---|
| 2026.06.08 | ₩42,532 | ₩42,733 | ₩42,425 | ₩42,532 | 0.00% | 18.8만 |
|---|
| 2026.06.05 | ₩42,693 | ₩43,028 | ₩42,505 | ₩42,559 | -0.31% | 43.8만 |
|---|
| 2026.06.04 | ₩41,943 | ₩42,747 | ₩41,943 | ₩42,505 | +1.34% | 13.2만 |
|---|
| 2026.06.03 | ₩40,991 | ₩41,500 | ₩40,991 | ₩41,447 | +1.11% | 4.2만 |
|---|
| 2026.06.02 | ₩41,273 | ₩41,326 | ₩41,031 | ₩41,112 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩41,541 | ₩41,701 | ₩41,420 | ₩41,594 | +0.13% | 8만 |
|---|
| 2026.05.29 | ₩41,835 | ₩41,916 | ₩41,621 | ₩41,809 | -0.06% | 12.5만 |
|---|
| 2026.05.28 | ₩41,259 | ₩41,929 | ₩41,259 | ₩41,835 | +1.40% | 7.2만 |
|---|
| 2026.05.27 | ₩41,246 | ₩41,688 | ₩41,152 | ₩41,219 | -0.06% | 7만 |
|---|
| 2026.05.26 | ₩41,514 | ₩41,514 | ₩41,219 | ₩41,219 | -0.71% | 12.2만 |
|---|
| 2026.05.22 | ₩41,420 | ₩41,715 | ₩41,353 | ₩41,634 | +0.52% | 4.2만 |
|---|
| 2026.05.21 | ₩40,991 | ₩41,340 | ₩40,710 | ₩41,273 | +0.69% | 6.7만 |
|---|
| 2026.05.20 | ₩41,085 | ₩41,259 | ₩40,643 | ₩41,246 | +0.39% | 5.2만 |
|---|
| 2026.05.19 | ₩40,696 | ₩41,259 | ₩40,469 | ₩40,964 | +0.66% | 2.8만 |
|---|
| 2026.05.18 | ₩40,335 | ₩40,924 | ₩40,321 | ₩40,804 | +1.16% | 11.1만 |
|---|
| 2026.05.15 | ₩40,763 | ₩40,857 | ₩40,415 | ₩40,469 | -0.72% | 8만 |
|---|
| 2026.05.14 | ₩40,857 | ₩41,112 | ₩40,723 | ₩40,830 | -0.07% | 197.3만 |
|---|
| 2026.05.13 | ₩40,951 | ₩41,058 | ₩40,777 | ₩40,830 | -0.29% | 6.8만 |
|---|
| 2026.05.12 | ₩40,509 | ₩41,286 | ₩40,509 | ₩41,098 | +1.46% | 5.7만 |
|---|
| 2026.05.11 | ₩41,045 | ₩41,125 | ₩40,361 | ₩40,415 | -1.53% | 11.9만 |
|---|
| 2026.05.08 | ₩41,072 | ₩41,072 | ₩40,629 | ₩40,991 | -0.20% | 8.9만 |
|---|
| 2026.05.07 | ₩41,005 | ₩41,259 | ₩40,897 | ₩41,045 | +0.10% | 6.4만 |
|---|
| 2026.05.06 | ₩40,938 | ₩41,273 | ₩40,790 | ₩41,005 | +0.16% | 9.8만 |
|---|
| 2026.05.05 | ₩40,509 | ₩40,844 | ₩40,361 | ₩40,763 | +0.63% | 14.3만 |
|---|
| 2026.05.04 | ₩40,294 | ₩40,656 | ₩40,294 | ₩40,442 | +0.37% | 5.6만 |
|---|
| 2026.05.01 | ₩40,911 | ₩40,911 | ₩40,482 | ₩40,562 | -0.85% | 15.4만 |
|---|
| 2026.04.30 | ₩40,335 | ₩40,817 | ₩40,254 | ₩40,790 | +1.13% | 7.8만 |
|---|
| 2026.04.29 | ₩40,335 | ₩40,522 | ₩40,120 | ₩40,281 | -0.13% | 3.4만 |
|---|
| 2026.04.28 | ₩41,112 | ₩41,112 | ₩40,603 | ₩40,670 | -1.08% | 13.1만 |
|---|
| 2026.04.27 | ₩40,844 | ₩41,313 | ₩40,844 | ₩40,964 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩41,085 | ₩41,085 | ₩40,696 | ₩40,924 | -0.39% | 3.7만 |
|---|
| 2026.04.23 | ₩41,567 | ₩41,567 | ₩40,978 | ₩41,232 | -0.81% | 32.4만 |
|---|
| 2026.04.22 | ₩41,835 | ₩41,943 | ₩41,487 | ₩41,648 | -0.45% | 4.3만 |
|---|
| 2026.04.21 | ₩42,170 | ₩42,331 | ₩41,554 | ₩41,554 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩41,822 | ₩42,144 | ₩41,795 | ₩41,902 | +0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,420 | ₩42,144 | ₩41,420 | ₩41,996 | +1.39% | 2.9만 |
|---|
| 2026.04.16 | ₩41,380 | ₩41,541 | ₩41,232 | ₩41,299 | -0.19% | 7.3만 |
|---|
| 2026.04.15 | ₩41,728 | ₩41,876 | ₩41,420 | ₩41,474 | -0.61% | 4만 |
|---|
| 2026.04.14 | ₩41,366 | ₩41,943 | ₩41,366 | ₩41,701 | +0.81% | 4.1만 |
|---|
| 2026.04.13 | ₩40,737 | ₩41,393 | ₩40,737 | ₩41,393 | +1.61% | 3.3만 |
|---|
| 2026.04.10 | ₩41,527 | ₩41,527 | ₩40,924 | ₩40,938 | -1.42% | 5.6만 |
|---|
| 2026.04.09 | ₩41,299 | ₩41,594 | ₩41,045 | ₩41,420 | +0.29% | 4.4만 |
|---|
| 2026.04.08 | ₩41,286 | ₩41,621 | ₩41,286 | ₩41,581 | +0.71% | 4.1만 |
|---|
| 2026.04.07 | ₩40,750 | ₩40,750 | ₩40,375 | ₩40,629 | -0.30% | 7.1만 |
|---|
| 2026.04.06 | ₩40,455 | ₩40,710 | ₩40,281 | ₩40,616 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩40,241 | ₩40,897 | ₩40,241 | ₩40,549 | +0.77% | 4.3만 |
|---|
| 2026.04.01 | ₩40,629 | ₩40,897 | ₩40,589 | ₩40,670 | +0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,026 | ₩40,536 | ₩39,892 | ₩40,455 | +1.07% | 3.3만 |
|---|
| 2026.03.30 | ₩39,973 | ₩39,986 | ₩39,611 | ₩39,718 | -0.64% | 13.7만 |
|---|
| 2026.03.27 | ₩40,536 | ₩40,536 | ₩39,651 | ₩39,651 | -2.18% | 10.7만 |
|---|
| 2026.03.26 | ₩40,536 | ₩41,085 | ₩40,536 | ₩40,643 | +0.26% | 5.9만 |
|---|
| 2026.03.25 | ₩40,710 | ₩40,804 | ₩40,268 | ₩40,723 | +0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩40,067 | ₩40,603 | ₩39,986 | ₩40,402 | +0.84% | 3.7만 |
|---|
| 2026.03.23 | ₩40,790 | ₩40,790 | ₩40,321 | ₩40,321 | -1.15% | 5.4만 |
|---|
| 2026.03.20 | ₩40,536 | ₩40,616 | ₩40,067 | ₩40,254 | -0.69% | 8.3만 |
|---|
| 2026.03.19 | ₩40,696 | ₩41,005 | ₩40,589 | ₩40,616 | -0.20% | 1.5만 |
|---|
| 2026.03.18 | ₩41,085 | ₩41,085 | ₩40,750 | ₩40,777 | -0.75% | 5.7만 |
|---|
| 2026.03.17 | ₩41,407 | ₩41,742 | ₩41,353 | ₩41,366 | -0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩41,232 | ₩41,541 | ₩41,152 | ₩41,232 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩41,366 | ₩41,554 | ₩40,924 | ₩40,924 | -1.07% | 5.9만 |
|---|
| 2026.03.12 | ₩41,715 | ₩41,943 | ₩41,112 | ₩41,152 | -1.35% | 7만 |
|---|
| 2026.03.11 | ₩41,862 | ₩42,077 | ₩41,809 | ₩41,983 | +0.29% | 6만 |
|---|
| 2026.03.10 | ₩42,626 | ₩42,626 | ₩41,969 | ₩41,969 | -1.54% | 9.7만 |
|---|
| 2026.03.09 | ₩41,889 | ₩42,800 | ₩41,554 | ₩42,706 | +1.95% | 8.9만 |
|---|
| 2026.03.06 | ₩42,546 | ₩42,546 | ₩41,943 | ₩42,211 | -0.79% | 8.4만 |
|---|
| 2026.03.05 | ₩43,443 | ₩43,443 | ₩42,693 | ₩42,894 | -1.26% | 14.8만 |
|---|
| 2026.03.04 | ₩43,644 | ₩44,033 | ₩43,644 | ₩43,872 | +0.52% | 5만 |
|---|
| 2026.03.03 | ₩43,443 | ₩43,738 | ₩43,001 | ₩43,551 | +0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩44,180 | ₩44,314 | ₩43,899 | ₩44,167 | -0.03% | 12.7만 |
|---|
| 2026.02.27 | ₩43,859 | ₩44,596 | ₩43,859 | ₩44,569 | +1.62% | 8.6만 |
|---|
| 2026.02.26 | ₩44,194 | ₩44,274 | ₩43,698 | ₩44,113 | -0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩44,127 | ₩44,234 | ₩43,966 | ₩44,087 | -0.09% | 3.5만 |
|---|
| 2026.02.24 | ₩44,100 | ₩44,261 | ₩44,020 | ₩44,020 | -0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩43,926 | ₩44,355 | ₩43,926 | ₩44,113 | +0.43% | 5.7만 |
|---|
| 2026.02.20 | ₩43,778 | ₩44,060 | ₩43,671 | ₩44,020 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩43,939 | ₩43,993 | ₩43,618 | ₩43,993 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩43,537 | ₩44,113 | ₩43,497 | ₩44,033 | +1.14% | 13.7만 |
|---|
| 2026.02.17 | ₩43,577 | ₩43,912 | ₩43,363 | ₩43,551 | -0.06% | 8.8만 |
|---|
| 2026.02.13 | ₩43,122 | ₩43,886 | ₩43,122 | ₩43,564 | +1.03% | 3.4만 |
|---|
| 2026.02.12 | ₩43,551 | ₩43,738 | ₩42,867 | ₩42,948 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩43,229 | ₩43,765 | ₩43,068 | ₩43,765 | +1.24% | 5만 |
|---|
| 2026.02.10 | ₩43,631 | ₩43,939 | ₩43,430 | ₩43,430 | -0.46% | 2.6만 |
|---|
| 2026.02.09 | ₩43,631 | ₩43,644 | ₩43,283 | ₩43,510 | -0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩43,376 | ₩43,872 | ₩43,376 | ₩43,805 | +0.99% | 4.4만 |
|---|
| 2026.02.05 | ₩43,390 | ₩43,845 | ₩43,376 | ₩43,403 | +0.03% | 8.9만 |
|---|
| 2026.02.04 | ₩43,135 | ₩43,738 | ₩43,068 | ₩43,376 | +0.56% | 11.8만 |
|---|
| 2026.02.03 | ₩43,242 | ₩43,993 | ₩42,961 | ₩42,961 | -0.65% | 6.1만 |
|---|
| 2026.02.02 | ₩43,068 | ₩43,390 | ₩43,055 | ₩43,323 | +0.59% | 10.7만 |
|---|
| 2026.01.30 | ₩42,974 | ₩43,685 | ₩42,854 | ₩43,216 | +0.56% | 7.6만 |
|---|
| 2026.01.29 | ₩43,269 | ₩43,443 | ₩42,974 | ₩43,162 | -0.25% | 15.3만 |
|---|
| 2026.01.28 | ₩43,350 | ₩43,537 | ₩43,082 | ₩43,283 | -0.15% | 11.3만 |
|---|
| 2026.01.27 | ₩43,805 | ₩44,060 | ₩43,564 | ₩43,685 | -0.28% | 9.4만 |
|---|
| 2026.01.26 | ₩44,261 | ₩44,448 | ₩44,247 | ₩44,288 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩44,422 | ₩44,529 | ₩43,175 | ₩44,234 | -0.42% | 7.9만 |
|---|
| 2026.01.22 | ₩44,502 | ₩44,904 | ₩44,502 | ₩44,542 | +0.09% | 6.4만 |
|---|
| 2026.01.21 | ₩43,752 | ₩44,623 | ₩43,752 | ₩44,569 | +1.87% | 11.3만 |
|---|
| 2026.01.20 | ₩43,537 | ₩43,953 | ₩43,283 | ₩43,618 | +0.18% | 19.3만 |
|---|
| 2026.01.16 | ₩44,462 | ₩44,462 | ₩43,993 | ₩44,060 | -0.90% | 9.9만 |
|---|
| 2026.01.15 | ₩44,180 | ₩44,542 | ₩43,805 | ₩44,408 | +0.52% | 7.6만 |
|---|
| 2026.01.14 | ₩43,872 | ₩44,891 | ₩43,819 | ₩44,234 | +0.82% | 6만 |
|---|
| 2026.01.13 | ₩44,167 | ₩44,274 | ₩43,577 | ₩43,939 | -0.52% | 14.5만 |
|---|
| 2026.01.12 | ₩44,180 | ₩44,180 | ₩43,738 | ₩44,113 | -0.15% | 9.5만 |
|---|
| 2026.01.09 | ₩44,475 | ₩44,502 | ₩44,100 | ₩44,194 | -0.63% | 12.3만 |
|---|
| 2026.01.08 | ₩44,328 | ₩44,649 | ₩44,207 | ₩44,247 | -0.18% | 26.5만 |
|---|
| 2026.01.07 | ₩44,489 | ₩44,676 | ₩44,301 | ₩44,368 | -0.27% | 26.1만 |
|---|
| 2026.01.06 | ₩43,443 | ₩44,582 | ₩43,443 | ₩44,489 | +2.41% | 27.2만 |
|---|
| 2026.01.05 | ₩42,814 | ₩43,497 | ₩42,760 | ₩43,497 | +1.60% | 12.4만 |
|---|
| 2026.01.02 | ₩42,706 | ₩43,028 | ₩42,626 | ₩42,894 | +0.44% | 31.9만 |
|---|
| 2025.12.31 | ₩43,001 | ₩43,015 | ₩42,680 | ₩42,680 | -0.75% | 3.6만 |
|---|
| 2025.12.30 | ₩43,001 | ₩43,095 | ₩42,921 | ₩43,015 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩43,028 | ₩43,135 | ₩42,894 | ₩42,948 | -0.19% | 7.2만 |
|---|
| 2025.12.26 | ₩42,974 | ₩43,108 | ₩42,894 | ₩43,055 | +0.19% | 4만 |
|---|
| 2025.12.24 | ₩42,894 | ₩43,095 | ₩42,894 | ₩43,055 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩42,921 | ₩43,028 | ₩42,827 | ₩42,840 | -0.19% | 5만 |
|---|
| 2025.12.22 | ₩42,626 | ₩43,068 | ₩42,626 | ₩43,068 | +1.04% | 5.4만 |
|---|
| 2025.12.19 | ₩42,452 | ₩42,961 | ₩42,452 | ₩42,840 | +0.92% | 6.4만 |
|---|
| 2025.12.18 | ₩42,546 | ₩42,760 | ₩42,438 | ₩42,492 | -0.13% | 7.6만 |
|---|
| 2025.12.17 | ₩42,505 | ₩42,800 | ₩42,438 | ₩42,505 | 0.00% | 3.9만 |
|---|
| 2025.12.16 | ₩42,974 | ₩42,974 | ₩42,251 | ₩42,505 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩42,961 | ₩43,108 | ₩42,814 | ₩43,095 | +0.31% | 6.7만 |
|---|
| 2025.12.12 | ₩42,974 | ₩43,041 | ₩42,666 | ₩42,800 | -0.41% | 7.7만 |
|---|
| 2025.12.11 | ₩42,546 | ₩42,948 | ₩42,546 | ₩42,881 | +0.79% | 6.6만 |
|---|
| 2025.12.10 | ₩41,876 | ₩42,519 | ₩41,862 | ₩42,505 | +1.50% | 6.2만 |
|---|
| 2025.12.09 | ₩42,211 | ₩42,345 | ₩41,822 | ₩41,822 | -0.92% | 5.6만 |
|---|
| 2025.12.08 | ₩42,639 | ₩42,639 | ₩42,117 | ₩42,130 | -1.19% | 4.2만 |
|---|
| 2025.12.05 | ₩42,747 | ₩42,867 | ₩42,626 | ₩42,626 | -0.28% | 4.6만 |
|---|
| 2025.12.04 | ₩42,733 | ₩42,747 | ₩42,412 | ₩42,613 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩42,666 | ₩42,934 | ₩42,666 | ₩42,747 | +0.19% | 4만 |
|---|
| 2025.12.02 | ₩42,773 | ₩42,840 | ₩42,532 | ₩42,532 | -0.56% | 4.6만 |
|---|
| 2025.12.01 | ₩43,202 | ₩43,417 | ₩42,747 | ₩42,747 | -1.05% | 4만 |
|---|
| 2025.11.28 | ₩43,551 | ₩43,551 | ₩43,336 | ₩43,403 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩43,537 | ₩43,698 | ₩43,484 | ₩43,551 | +0.03% | 6.3만 |
|---|
| 2025.11.25 | ₩42,827 | ₩43,711 | ₩42,827 | ₩43,618 | +1.85% | 11.4만 |
|---|
| 2025.11.24 | ₩42,492 | ₩42,867 | ₩42,438 | ₩42,680 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩41,219 | ₩42,505 | ₩41,192 | ₩42,264 | +2.54% | 6.9만 |
|---|
| 2025.11.20 | ₩41,541 | ₩41,701 | ₩41,072 | ₩41,072 | -1.13% | 3만 |
|---|
| 2025.11.19 | ₩41,500 | ₩41,514 | ₩41,152 | ₩41,313 | -0.45% | 32.7만 |
|---|
| 2025.11.18 | ₩41,273 | ₩41,715 | ₩41,206 | ₩41,514 | +0.58% | 14.1만 |
|---|
| 2025.11.17 | ₩41,474 | ₩41,849 | ₩41,299 | ₩41,326 | -0.36% | 7.5만 |
|---|
| 2025.11.14 | ₩41,688 | ₩41,849 | ₩41,407 | ₩41,514 | -0.42% | 5.5만 |
|---|
| 2025.11.13 | ₩41,822 | ₩42,385 | ₩41,701 | ₩41,916 | +0.22% | 4.9만 |
|---|
| 2025.11.12 | ₩41,675 | ₩42,197 | ₩41,675 | ₩42,077 | +0.96% | 5.5만 |
|---|
| 2025.11.11 | ₩40,991 | ₩41,701 | ₩40,991 | ₩41,688 | +1.70% | 5.1만 |
|---|
| 2025.11.10 | ₩40,589 | ₩40,857 | ₩40,402 | ₩40,830 | +0.59% | 3.8만 |
|---|
| 2025.11.07 | ₩40,536 | ₩40,857 | ₩40,388 | ₩40,857 | +0.79% | 8.1만 |
|---|
| 2025.11.06 | ₩40,589 | ₩40,670 | ₩40,308 | ₩40,643 | +0.13% | 15만 |
|---|
| 2025.11.05 | ₩40,428 | ₩40,777 | ₩40,241 | ₩40,683 | +0.63% | 4.4만 |
|---|
| 2025.11.04 | ₩40,375 | ₩40,871 | ₩40,375 | ₩40,750 | +0.93% | 2.3만 |
|---|
| 2025.11.03 | ₩40,509 | ₩40,536 | ₩39,933 | ₩40,536 | +0.07% | 3.8만 |
|---|
| 2025.10.31 | ₩40,241 | ₩40,576 | ₩40,241 | ₩40,536 | +0.73% | 3.6만 |
|---|
| 2025.10.30 | ₩40,522 | ₩40,938 | ₩40,321 | ₩40,589 | +0.17% | 3.6만 |
|---|
| 2025.10.29 | ₩41,058 | ₩41,152 | ₩40,616 | ₩40,696 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩41,340 | ₩41,340 | ₩40,991 | ₩41,098 | -0.58% | 4.8만 |
|---|
| 2025.10.27 | ₩41,393 | ₩41,393 | ₩41,125 | ₩41,353 | -0.10% | 7.7만 |
|---|
| 2025.10.24 | ₩41,500 | ₩41,567 | ₩41,299 | ₩41,299 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩41,072 | ₩41,340 | ₩41,005 | ₩41,273 | +0.49% | 6.7만 |
|---|
| 2025.10.22 | ₩41,407 | ₩41,567 | ₩41,206 | ₩41,206 | -0.49% | 6.2만 |
|---|
| 2025.10.21 | ₩40,991 | ₩41,259 | ₩40,938 | ₩41,179 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩40,522 | ₩41,045 | ₩40,522 | ₩40,938 | +1.03% | 3만 |
|---|
| 2025.10.17 | ₩39,946 | ₩40,415 | ₩39,946 | ₩40,388 | +1.11% | 2.8만 |
|---|
| 2025.10.16 | ₩39,986 | ₩40,455 | ₩39,986 | ₩40,120 | +0.34% | 9.4만 |
|---|
| 2025.10.15 | ₩39,906 | ₩40,174 | ₩39,852 | ₩40,026 | +0.30% | 4.3만 |
|---|
| 2025.10.14 | ₩39,477 | ₩40,093 | ₩39,477 | ₩39,986 | +1.29% | 3.4만 |
|---|
| 2025.10.13 | ₩39,611 | ₩39,986 | ₩39,611 | ₩39,772 | +0.41% | 5만 |
|---|
| 2025.10.10 | ₩40,361 | ₩40,361 | ₩39,557 | ₩39,624 | -1.83% | 7.2만 |
|---|