시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Consumer Staples ETF 과거 주가
Invesco S&P 500 Equal Weight Consumer Staples ETF · RSPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Consumer Staples ETF · RSPS · 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 | ₩38,325 | ₩39,624 | ₩38,204 | ₩39,450 | +2.94% | 65.6만 |
| 2026.09.28–2026.10.02 | ₩39,035 | ₩39,276 | ₩38,137 | ₩38,378 | -1.68% | 45.9만 |
| 2026.09.21–2026.09.25 | ₩39,571 | ₩39,732 | ₩38,834 | ₩39,142 | -1.08% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩40,683 | ₩41,005 | ₩39,772 | ₩39,772 | -2.24% | 746.4만 |
| 2026.09.08–2026.09.11 | ₩41,232 | ₩41,340 | ₩40,120 | ₩40,281 | -2.31% | 37.3만 |
| 2026.08.31–2026.09.04 | ₩41,943 | ₩42,358 | ₩41,380 | ₩41,393 | -1.31% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩42,814 | ₩43,082 | ₩41,862 | ₩42,010 | -1.88% | 25만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,599 |
| ₩41,299 |
| ₩42,438 |
| +1.70% |
| 47.9만 |
| 2026.08.10–2026.08.14 | ₩41,433 | ₩42,157 | ₩41,058 | ₩42,077 | +1.55% | 29.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,688 | ₩42,050 | ₩40,951 | ₩41,675 | -0.03% | 33.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,098 | ₩43,068 | ₩41,098 | ₩41,380 | +0.68% | 72.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,366 | ₩41,393 | ₩40,268 | ₩40,871 | -1.20% | 31.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,018 | ₩42,479 | ₩40,375 | ₩41,340 | +0.78% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,112 | ₩41,541 | ₩40,201 | ₩40,817 | -0.72% | 22.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,085 | ₩41,259 | ₩40,134 | ₩41,246 | +0.39% | 47만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,557 | ₩41,273 | ₩39,303 | ₩41,139 | +4.00% | 41.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,407 | ₩41,487 | ₩39,866 | ₩39,959 | -3.50% | 28.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,718 | ₩41,460 | ₩39,651 | ₩41,420 | +4.28% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,638 | ₩40,201 | ₩39,075 | ₩39,852 | +0.54% | 18.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,268 | ₩40,589 | ₩39,732 | ₩39,866 | -1.00% | 26만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,638 | ₩40,536 | ₩39,316 | ₩40,254 | +1.56% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,986 | ₩40,107 | ₩39,330 | ₩39,584 | -1.01% | 52.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,571 | ₩40,321 | ₩39,263 | ₩40,013 | +1.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,624 | ₩40,160 | ₩39,142 | ₩39,718 | +0.24% | 51.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,772 | ₩40,000 | ₩39,249 | ₩39,732 | -0.10% | 36.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,517 | ₩39,758 | ₩38,753 | ₩39,732 | +0.54% | 45.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,410 | ₩40,160 | ₩39,169 | ₩39,584 | +0.44% | 79.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,638 | ₩39,825 | ₩38,981 | ₩39,437 | -0.51% | 34.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,464 | ₩39,892 | ₩38,727 | ₩39,638 | +0.44% | 52.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,273 | ₩41,420 | ₩39,236 | ₩39,330 | -4.71% | 34.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,077 | ₩42,425 | ₩40,804 | ₩40,978 | -2.61% | 31.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,395 | ₩44,395 | ₩41,715 | ₩42,371 | -4.56% | 64.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,631 | ₩44,596 | ₩43,577 | ₩44,515 | +2.03% | 67만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,475 | ₩44,556 | ₩43,189 | ₩43,778 | -1.57% | 101.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,618 | ₩44,716 | ₩43,175 | ₩44,341 | +1.66% | 67.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,675 | ₩43,658 | ₩41,487 | ₩43,564 | +4.53% | 98.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,407 | ₩41,715 | ₩40,817 | ₩41,621 | +0.52% | 55.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,737 | ₩41,286 | ₩40,603 | ₩41,246 | +1.25% | 62.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,638 | ₩41,380 | ₩39,531 | ₩40,924 | +3.25% | 47.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,887 | ₩39,611 | ₩38,204 | ₩39,611 | +1.86% | 49.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,129 | ₩39,276 | ₩38,700 | ₩38,995 | -0.34% | 49.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,209 | ₩39,303 | ₩38,794 | ₩39,182 | -0.07% | 34.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,415 | ₩40,455 | ₩39,598 | ₩39,611 | -1.99% | 57만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,611 | ₩40,321 | ₩39,196 | ₩40,227 | +1.56% | 46.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,732 | ₩39,933 | ₩39,263 | ₩39,638 | -0.24% | 46.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,954 | ₩39,839 | ₩38,686 | ₩39,772 | +2.10% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,820 | ₩39,236 | ₩38,191 | ₩39,008 | +0.48% | 46.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,405 | ₩39,102 | ₩38,110 | ₩38,727 | +0.84% | 34.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,244 | ₩38,418 | ₩37,802 | ₩38,405 | +0.42% | 17.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,758 | ₩39,839 | ₩37,949 | ₩38,271 | -3.74% | 34.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,160 | ₩40,241 | ₩39,598 | ₩39,638 | -1.30% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,874 | ₩40,053 | ₩38,753 | ₩40,053 | +3.03% | 15.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,222 | ₩39,356 | ₩38,995 | ₩39,021 | -0.51% | 3.7만 |
|---|