시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap 400 GARP ETF 과거 주가
Invesco S&P MidCap 400 GARP ETF · GRPM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap 400 GARP ETF · GRPM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,591 | ₩186,771 | ₩185,591 | ₩186,221 | +0.34% | 3.2천 |
| 2026.10.08 | ₩182,801 | ₩185,497 | ₩182,801 | ₩185,403 | +1.42% | 1.6만 |
| 2026.10.07 | ₩184,035 | ₩184,183 | ₩182,989 | ₩183,378 | -0.36% | 5.6천 |
| 2026.10.06 | ₩185,832 | ₩185,832 | ₩184,947 | ₩185,416 | -0.22% | 3.7천 |
| 2026.10.05 | ₩183,445 | ₩185,980 | ₩183,445 | ₩185,108 | +0.91% | 7.3천 |
| 2026.10.02 | ₩184,531 | ₩184,531 | ₩183,378 | ₩183,525 | -0.55% | 5.4천 |
| 2026.10.01 | ₩181,930 | ₩183,928 | ₩181,930 | ₩183,297 | +0.75% | 1.3만 |
| 2026.09.30 | ₩181,608 | ₩182,479 | ₩181,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,661 |
| +0.03% |
| 3.6만 |
| 2026.09.29 | ₩180,977 | ₩181,527 | ₩180,334 | ₩181,527 | +0.30% | 7천 |
|---|
| 2026.09.28 | ₩181,809 | ₩181,809 | ₩181,071 | ₩181,661 | -0.08% | 3.8천 |
|---|
| 2026.09.25 | ₩183,445 | ₩183,820 | ₩182,962 | ₩183,740 | +0.16% | 7.6천 |
|---|
| 2026.09.24 | ₩184,317 | ₩184,558 | ₩183,096 | ₩183,163 | -0.63% | 6.2천 |
|---|
| 2026.09.23 | ₩185,483 | ₩185,483 | ₩184,504 | ₩184,504 | -0.53% | 7.6천 |
|---|
| 2026.09.22 | ₩187,388 | ₩187,388 | ₩185,175 | ₩186,100 | -0.69% | 5.6천 |
|---|
| 2026.09.21 | ₩186,596 | ₩186,664 | ₩186,194 | ₩186,194 | -0.22% | 4.9천 |
|---|
| 2026.09.18 | ₩186,623 | ₩186,623 | ₩185,845 | ₩185,953 | -0.36% | 9천 |
|---|
| 2026.09.17 | ₩188,836 | ₩188,836 | ₩187,026 | ₩187,026 | -0.96% | 9천 |
|---|
| 2026.09.16 | ₩189,305 | ₩189,493 | ₩186,583 | ₩187,643 | -0.88% | 1.2만 |
|---|
| 2026.09.15 | ₩188,407 | ₩189,802 | ₩188,407 | ₩189,319 | +0.48% | 1.2만 |
|---|
| 2026.09.14 | ₩189,037 | ₩190,123 | ₩189,010 | ₩189,748 | +0.38% | 8.1만 |
|---|
| 2026.09.11 | ₩188,782 | ₩188,782 | ₩188,045 | ₩188,219 | -0.30% | 8.6천 |
|---|
| 2026.09.10 | ₩188,541 | ₩188,836 | ₩187,884 | ₩188,152 | -0.21% | 5.2천 |
|---|
| 2026.09.09 | ₩190,097 | ₩190,137 | ₩189,104 | ₩189,198 | -0.47% | 3.4만 |
|---|
| 2026.09.08 | ₩191,880 | ₩192,001 | ₩190,660 | ₩190,660 | -0.64% | 5.9천 |
|---|
| 2026.09.04 | ₩194,187 | ₩194,938 | ₩194,187 | ₩194,294 | +0.06% | 5.2천 |
|---|
| 2026.09.03 | ₩194,670 | ₩195,649 | ₩194,562 | ₩195,394 | +0.37% | 4.5천 |
|---|
| 2026.09.02 | ₩192,296 | ₩193,718 | ₩192,296 | ₩193,476 | +0.61% | 5.6천 |
|---|
| 2026.09.01 | ₩194,080 | ₩194,898 | ₩192,122 | ₩192,122 | -1.01% | 5.2천 |
|---|
| 2026.08.31 | ₩195,153 | ₩195,153 | ₩194,294 | ₩194,643 | -0.26% | 4.6천 |
|---|
| 2026.08.28 | ₩195,769 | ₩196,400 | ₩195,434 | ₩195,474 | -0.15% | 6.5천 |
|---|
| 2026.08.27 | ₩194,857 | ₩196,172 | ₩194,857 | ₩195,997 | +0.58% | 5.8천 |
|---|
| 2026.08.26 | ₩193,181 | ₩195,380 | ₩193,181 | ₩194,603 | +0.74% | 1만 |
|---|
| 2026.08.25 | ₩193,718 | ₩193,718 | ₩192,725 | ₩193,329 | -0.20% | 5.3천 |
|---|
| 2026.08.24 | ₩193,315 | ₩193,744 | ₩192,967 | ₩193,329 | +0.01% | 5.2천 |
|---|
| 2026.08.21 | ₩192,457 | ₩193,919 | ₩192,457 | ₩193,919 | +0.76% | 7.5천 |
|---|
| 2026.08.20 | ₩192,618 | ₩193,060 | ₩192,149 | ₩192,149 | -0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩191,639 | ₩193,798 | ₩191,639 | ₩192,873 | +0.64% | 3천 |
|---|
| 2026.08.18 | ₩190,834 | ₩191,478 | ₩190,392 | ₩190,392 | -0.23% | 2.5천 |
|---|
| 2026.08.17 | ₩191,786 | ₩191,786 | ₩190,781 | ₩190,781 | -0.52% | 3천 |
|---|
| 2026.08.14 | ₩192,967 | ₩192,967 | ₩191,934 | ₩192,175 | -0.41% | 5.3천 |
|---|
| 2026.08.13 | ₩191,237 | ₩193,074 | ₩190,097 | ₩193,074 | +0.96% | 6.9천 |
|---|
| 2026.08.12 | ₩191,223 | ₩191,304 | ₩189,922 | ₩191,304 | +0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩191,518 | ₩193,007 | ₩191,518 | ₩191,612 | +0.05% | 5.3천 |
|---|
| 2026.08.10 | ₩192,001 | ₩192,256 | ₩191,733 | ₩191,746 | -0.13% | 6.3천 |
|---|
| 2026.08.07 | ₩192,014 | ₩192,149 | ₩191,223 | ₩192,149 | +0.07% | 6.9천 |
|---|
| 2026.08.06 | ₩188,447 | ₩188,702 | ₩187,736 | ₩187,991 | -0.24% | 7.5천 |
|---|
| 2026.08.05 | ₩190,284 | ₩190,284 | ₩188,407 | ₩188,407 | -0.99% | 7.1천 |
|---|
| 2026.08.04 | ₩184,250 | ₩187,964 | ₩184,250 | ₩187,938 | +2.00% | 3.7천 |
|---|
| 2026.08.03 | ₩183,713 | ₩184,773 | ₩183,713 | ₩184,773 | +0.58% | 3.3천 |
|---|
| 2026.07.31 | ₩182,184 | ₩182,184 | ₩180,065 | ₩181,514 | -0.37% | 5.8천 |
|---|
| 2026.07.30 | ₩183,780 | ₩183,780 | ₩180,253 | ₩182,144 | -0.89% | 2.8천 |
|---|
| 2026.07.29 | ₩183,177 | ₩185,443 | ₩183,177 | ₩183,700 | +0.29% | 6천 |
|---|
| 2026.07.28 | ₩182,158 | ₩183,660 | ₩182,158 | ₩183,633 | +0.81% | 2.1만 |
|---|
| 2026.07.27 | ₩179,569 | ₩181,554 | ₩179,569 | ₩180,937 | +0.76% | 2.9만 |
|---|
| 2026.07.24 | ₩176,458 | ₩178,295 | ₩176,458 | ₩178,201 | +0.99% | 7.7천 |
|---|
| 2026.07.23 | ₩172,582 | ₩175,197 | ₩172,582 | ₩175,197 | +1.52% | 5.2천 |
|---|
| 2026.07.22 | ₩176,445 | ₩176,445 | ₩175,291 | ₩175,318 | -0.64% | 3.7천 |
|---|
| 2026.07.21 | ₩177,048 | ₩177,102 | ₩176,659 | ₩177,102 | +0.03% | 8.3천 |
|---|
| 2026.07.20 | ₩178,335 | ₩178,470 | ₩177,303 | ₩177,330 | -0.56% | 1.7만 |
|---|
| 2026.07.17 | ₩177,812 | ₩179,449 | ₩177,705 | ₩178,228 | +0.23% | 3.2천 |
|---|
| 2026.07.16 | ₩178,362 | ₩179,180 | ₩178,295 | ₩178,912 | +0.31% | 5.4천 |
|---|
| 2026.07.15 | ₩176,833 | ₩177,625 | ₩176,833 | ₩177,222 | +0.22% | 2.4천 |
|---|
| 2026.07.14 | ₩177,196 | ₩177,196 | ₩176,498 | ₩176,619 | -0.33% | 4.1천 |
|---|
| 2026.07.13 | ₩176,994 | ₩177,625 | ₩176,901 | ₩177,357 | +0.20% | 2.9천 |
|---|
| 2026.07.10 | ₩178,121 | ₩178,121 | ₩175,908 | ₩177,437 | -0.38% | 9.3천 |
|---|
| 2026.07.09 | ₩175,707 | ₩177,745 | ₩175,680 | ₩177,236 | +0.87% | 6.8천 |
|---|
| 2026.07.08 | ₩176,136 | ₩176,136 | ₩174,943 | ₩175,761 | -0.21% | 6.9천 |
|---|
| 2026.07.07 | ₩179,556 | ₩179,636 | ₩178,121 | ₩178,416 | -0.63% | 8.2천 |
|---|
| 2026.07.06 | ₩178,054 | ₩179,395 | ₩178,040 | ₩179,086 | +0.58% | 6.7천 |
|---|
| 2026.07.02 | ₩176,002 | ₩177,853 | ₩176,002 | ₩177,853 | +1.05% | 2.3만 |
|---|
| 2026.07.01 | ₩175,171 | ₩177,383 | ₩175,171 | ₩175,627 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩173,213 | ₩174,862 | ₩173,213 | ₩174,567 | +0.78% | 6.4천 |
|---|
| 2026.06.29 | ₩174,259 | ₩174,259 | ₩172,448 | ₩173,508 | -0.43% | 5.1천 |
|---|
| 2026.06.26 | ₩170,504 | ₩173,628 | ₩170,504 | ₩173,628 | +1.83% | 6.3천 |
|---|
| 2026.06.25 | ₩172,274 | ₩173,306 | ₩170,517 | ₩170,678 | -0.93% | 1만 |
|---|
| 2026.06.24 | ₩170,061 | ₩172,623 | ₩170,061 | ₩171,147 | +0.64% | 8천 |
|---|
| 2026.06.23 | ₩168,894 | ₩171,456 | ₩168,894 | ₩170,235 | +0.79% | 6.6천 |
|---|
| 2026.06.22 | ₩170,370 | ₩171,161 | ₩169,471 | ₩169,766 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩170,249 | ₩170,691 | ₩169,940 | ₩170,638 | +0.23% | 8.4천 |
|---|
| 2026.06.17 | ₩172,985 | ₩173,494 | ₩170,021 | ₩170,021 | -1.71% | 3.8천 |
|---|
| 2026.06.16 | ₩174,835 | ₩174,835 | ₩172,730 | ₩172,730 | -1.20% | 1.8만 |
|---|
| 2026.06.15 | ₩176,056 | ₩176,056 | ₩173,521 | ₩173,628 | -1.38% | 5.5천 |
|---|
| 2026.06.12 | ₩173,964 | ₩175,130 | ₩173,964 | ₩174,862 | +0.52% | 2.4천 |
|---|
| 2026.06.11 | ₩172,435 | ₩173,762 | ₩171,831 | ₩173,655 | +0.71% | 4.8천 |
|---|
| 2026.06.10 | ₩171,469 | ₩174,151 | ₩171,362 | ₩171,362 | -0.06% | 2만 |
|---|
| 2026.06.09 | ₩172,877 | ₩174,272 | ₩169,377 | ₩172,006 | -0.50% | 8.4천 |
|---|
| 2026.06.08 | ₩171,322 | ₩173,065 | ₩171,322 | ₩171,898 | +0.34% | 4.1천 |
|---|
| 2026.06.05 | ₩173,374 | ₩173,374 | ₩170,906 | ₩171,000 | -1.37% | 2.8천 |
|---|
| 2026.06.04 | ₩173,025 | ₩174,607 | ₩173,025 | ₩173,950 | +0.53% | 5.6천 |
|---|
| 2026.06.03 | ₩171,174 | ₩172,073 | ₩171,174 | ₩172,073 | +0.52% | 8천 |
|---|
| 2026.06.02 | ₩170,571 | ₩172,569 | ₩170,571 | ₩172,260 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩169,847 | ₩171,496 | ₩169,847 | ₩171,362 | +0.89% | 1.4만 |
|---|
| 2026.05.29 | ₩170,235 | ₩170,933 | ₩170,235 | ₩170,356 | +0.07% | 5.3천 |
|---|
| 2026.05.28 | ₩169,525 | ₩170,598 | ₩168,720 | ₩170,249 | +0.43% | 6.9천 |
|---|
| 2026.05.27 | ₩171,040 | ₩171,040 | ₩169,538 | ₩169,645 | -0.82% | 7.6천 |
|---|
| 2026.05.26 | ₩171,067 | ₩171,684 | ₩170,732 | ₩171,416 | +0.20% | 8.7천 |
|---|
| 2026.05.22 | ₩169,431 | ₩170,048 | ₩169,069 | ₩170,048 | +0.36% | 5.4천 |
|---|
| 2026.05.21 | ₩168,720 | ₩169,270 | ₩167,567 | ₩168,827 | +0.06% | 8.3천 |
|---|
| 2026.05.20 | ₩167,459 | ₩169,779 | ₩167,446 | ₩169,632 | +1.30% | 6.8만 |
|---|
| 2026.05.19 | ₩168,572 | ₩168,572 | ₩167,084 | ₩167,084 | -0.88% | 8.4천 |
|---|
| 2026.05.18 | ₩167,741 | ₩168,935 | ₩167,741 | ₩168,532 | +0.47% | 1.3만 |
|---|
| 2026.05.15 | ₩166,641 | ₩166,682 | ₩166,226 | ₩166,400 | -0.14% | 6.8천 |
|---|
| 2026.05.14 | ₩167,661 | ₩168,036 | ₩167,298 | ₩167,634 | -0.02% | 7.4천 |
|---|
| 2026.05.13 | ₩168,277 | ₩168,277 | ₩166,293 | ₩166,762 | -0.90% | 1만 |
|---|
| 2026.05.12 | ₩168,465 | ₩168,465 | ₩166,400 | ₩168,143 | -0.19% | 6.5만 |
|---|
| 2026.05.11 | ₩169,230 | ₩169,230 | ₩168,009 | ₩168,237 | -0.59% | 6.5천 |
|---|
| 2026.05.08 | ₩169,431 | ₩169,551 | ₩168,653 | ₩168,827 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩172,220 | ₩172,220 | ₩168,733 | ₩168,733 | -2.02% | 1.1만 |
|---|
| 2026.05.06 | ₩171,000 | ₩171,469 | ₩170,691 | ₩171,469 | +0.27% | 1.1만 |
|---|
| 2026.05.05 | ₩168,720 | ₩170,866 | ₩168,720 | ₩170,302 | +0.94% | 6천 |
|---|
| 2026.05.04 | ₩168,117 | ₩169,391 | ₩167,768 | ₩168,197 | +0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩168,385 | ₩169,055 | ₩167,821 | ₩168,613 | +0.14% | 9.3천 |
|---|
| 2026.04.30 | ₩166,400 | ₩168,814 | ₩165,837 | ₩168,304 | +1.14% | 1만 |
|---|
| 2026.04.29 | ₩167,607 | ₩167,687 | ₩166,105 | ₩166,896 | -0.42% | 6.9천 |
|---|
| 2026.04.28 | ₩168,412 | ₩168,412 | ₩167,298 | ₩167,540 | -0.52% | 3.6천 |
|---|
| 2026.04.27 | ₩168,117 | ₩169,337 | ₩168,117 | ₩168,881 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩168,197 | ₩168,680 | ₩167,500 | ₩168,666 | +0.28% | 9.6천 |
|---|
| 2026.04.23 | ₩167,325 | ₩167,969 | ₩167,218 | ₩167,862 | +0.32% | 5.9천 |
|---|
| 2026.04.22 | ₩168,894 | ₩168,894 | ₩167,714 | ₩168,063 | -0.49% | 9.7천 |
|---|
| 2026.04.21 | ₩169,592 | ₩170,209 | ₩167,929 | ₩168,237 | -0.80% | 1.5만 |
|---|
| 2026.04.20 | ₩167,352 | ₩169,028 | ₩167,352 | ₩169,028 | +1.00% | 1.9만 |
|---|
| 2026.04.17 | ₩166,159 | ₩168,532 | ₩166,159 | ₩167,862 | +1.03% | 2.3만 |
|---|
| 2026.04.16 | ₩165,287 | ₩166,293 | ₩164,898 | ₩165,314 | +0.02% | 1.1만 |
|---|
| 2026.04.15 | ₩164,952 | ₩165,877 | ₩164,831 | ₩165,609 | +0.40% | 7천 |
|---|
| 2026.04.14 | ₩165,327 | ₩165,783 | ₩164,724 | ₩164,750 | -0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩162,699 | ₩165,327 | ₩162,699 | ₩165,327 | +1.62% | 1만 |
|---|
| 2026.04.10 | ₩164,549 | ₩165,005 | ₩162,927 | ₩163,047 | -0.91% | 7.3만 |
|---|
| 2026.04.09 | ₩163,396 | ₩164,750 | ₩163,275 | ₩164,362 | +0.59% | 4.1만 |
|---|
| 2026.04.08 | ₩163,651 | ₩164,750 | ₩163,651 | ₩163,999 | +0.21% | 9.8천 |
|---|
| 2026.04.07 | ₩160,607 | ₩161,009 | ₩159,748 | ₩160,687 | +0.05% | 4만 |
|---|
| 2026.04.06 | ₩159,239 | ₩160,499 | ₩159,239 | ₩160,499 | +0.79% | 6.3천 |
|---|
| 2026.04.02 | ₩157,898 | ₩160,955 | ₩157,898 | ₩159,762 | +1.18% | 1.9만 |
|---|
| 2026.04.01 | ₩159,185 | ₩160,338 | ₩159,185 | ₩159,480 | +0.19% | 4.9천 |
|---|
| 2026.03.31 | ₩157,214 | ₩159,681 | ₩156,664 | ₩158,555 | +0.85% | 1.6만 |
|---|
| 2026.03.30 | ₩157,375 | ₩157,375 | ₩154,853 | ₩155,028 | -1.49% | 1.1만 |
|---|
| 2026.03.27 | ₩157,603 | ₩157,656 | ₩155,403 | ₩155,832 | -1.12% | 1.8만 |
|---|
| 2026.03.26 | ₩157,911 | ₩159,815 | ₩157,911 | ₩158,394 | +0.31% | 1.6만 |
|---|
| 2026.03.25 | ₩158,501 | ₩159,721 | ₩156,932 | ₩158,997 | +0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩155,792 | ₩158,246 | ₩155,792 | ₩157,737 | +1.25% | 1.2만 |
|---|
| 2026.03.23 | ₩156,476 | ₩158,850 | ₩156,476 | ₩156,744 | +0.17% | 13.2만 |
|---|
| 2026.03.20 | ₩155,926 | ₩156,409 | ₩154,183 | ₩154,987 | -0.60% | 1.7만 |
|---|
| 2026.03.19 | ₩155,055 | ₩157,549 | ₩155,055 | ₩156,449 | +0.90% | 9.5천 |
|---|
| 2026.03.18 | ₩157,375 | ₩158,327 | ₩156,396 | ₩156,396 | -0.62% | 7천 |
|---|
| 2026.03.17 | ₩157,670 | ₩159,078 | ₩157,670 | ₩158,327 | +0.42% | 1.4만 |
|---|
| 2026.03.16 | ₩157,616 | ₩158,394 | ₩156,543 | ₩156,543 | -0.68% | 8.7천 |
|---|
| 2026.03.13 | ₩156,919 | ₩157,790 | ₩155,698 | ₩156,020 | -0.57% | 9.7천 |
|---|
| 2026.03.12 | ₩157,200 | ₩157,589 | ₩156,087 | ₩156,302 | -0.57% | 1.8만 |
|---|
| 2026.03.11 | ₩163,704 | ₩163,704 | ₩157,965 | ₩158,944 | -2.91% | 1.1만 |
|---|
| 2026.03.10 | ₩160,110 | ₩161,170 | ₩159,681 | ₩159,748 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩157,616 | ₩161,156 | ₩156,101 | ₩160,392 | +1.76% | 1.9만 |
|---|
| 2026.03.06 | ₩159,748 | ₩159,748 | ₩158,085 | ₩159,185 | -0.35% | 1.6만 |
|---|
| 2026.03.05 | ₩162,524 | ₩163,302 | ₩161,331 | ₩162,269 | -0.16% | 3.4만 |
|---|
| 2026.03.04 | ₩163,423 | ₩164,281 | ₩163,396 | ₩163,771 | +0.21% | 1만 |
|---|
| 2026.03.03 | ₩161,130 | ₩164,107 | ₩160,526 | ₩163,892 | +1.71% | 1.4만 |
|---|
| 2026.03.02 | ₩162,699 | ₩165,475 | ₩162,699 | ₩164,750 | +1.26% | 16.4만 |
|---|
| 2026.02.27 | ₩164,522 | ₩164,522 | ₩162,846 | ₩163,316 | -0.73% | 6.8천 |
|---|
| 2026.02.26 | ₩165,247 | ₩166,950 | ₩165,247 | ₩166,279 | +0.62% | 10만 |
|---|
| 2026.02.25 | ₩165,019 | ₩165,113 | ₩163,275 | ₩164,911 | -0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩162,323 | ₩164,093 | ₩162,323 | ₩164,013 | +1.04% | 1.8만 |
|---|
| 2026.02.23 | ₩166,051 | ₩166,588 | ₩161,720 | ₩162,471 | -2.16% | 1.2만 |
|---|
| 2026.02.20 | ₩165,528 | ₩166,601 | ₩165,528 | ₩166,413 | +0.53% | 6.6천 |
|---|
| 2026.02.19 | ₩166,480 | ₩166,480 | ₩164,764 | ₩165,796 | -0.41% | 1.2만 |
|---|
| 2026.02.18 | ₩166,400 | ₩167,567 | ₩165,636 | ₩167,178 | +0.47% | 1만 |
|---|
| 2026.02.17 | ₩166,118 | ₩167,339 | ₩164,201 | ₩165,636 | -0.29% | 1.5만 |
|---|
| 2026.02.13 | ₩164,053 | ₩166,521 | ₩164,053 | ₩165,917 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩166,480 | ₩167,044 | ₩162,202 | ₩163,530 | -1.77% | 3.9만 |
|---|
| 2026.02.11 | ₩167,781 | ₩168,559 | ₩165,180 | ₩165,850 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩167,781 | ₩167,781 | ₩166,373 | ₩166,856 | -0.55% | 2만 |
|---|
| 2026.02.09 | ₩167,808 | ₩168,318 | ₩167,352 | ₩167,634 | -0.10% | 1.6만 |
|---|
| 2026.02.06 | ₩164,938 | ₩167,594 | ₩164,938 | ₩167,245 | +1.40% | 3.7만 |
|---|
| 2026.02.05 | ₩164,254 | ₩165,595 | ₩163,490 | ₩163,718 | -0.33% | 1.4만 |
|---|
| 2026.02.04 | ₩163,222 | ₩165,569 | ₩163,141 | ₩165,394 | +1.33% | 3.1만 |
|---|
| 2026.02.03 | ₩164,053 | ₩164,710 | ₩161,130 | ₩162,417 | -1.00% | 1.6만 |
|---|
| 2026.02.02 | ₩162,430 | ₩165,381 | ₩162,283 | ₩164,522 | +1.29% | 2만 |
|---|
| 2026.01.30 | ₩163,141 | ₩165,005 | ₩162,430 | ₩163,047 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩165,113 | ₩165,113 | ₩162,953 | ₩164,120 | -0.60% | 2.2만 |
|---|
| 2026.01.28 | ₩165,756 | ₩165,890 | ₩164,549 | ₩164,616 | -0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩165,703 | ₩165,783 | ₩164,576 | ₩165,287 | -0.25% | 2.9만 |
|---|
| 2026.01.26 | ₩165,273 | ₩166,226 | ₩164,818 | ₩165,595 | +0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩166,869 | ₩166,869 | ₩164,563 | ₩165,220 | -0.99% | 2.7만 |
|---|
| 2026.01.22 | ₩168,049 | ₩168,318 | ₩166,682 | ₩167,097 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩164,388 | ₩167,687 | ₩164,388 | ₩167,044 | +1.62% | 2.3만 |
|---|
| 2026.01.20 | ₩162,511 | ₩164,603 | ₩162,511 | ₩163,195 | +0.42% | 11.1만 |
|---|
| 2026.01.16 | ₩165,971 | ₩165,971 | ₩164,670 | ₩164,938 | -0.62% | 1.6만 |
|---|
| 2026.01.15 | ₩164,630 | ₩166,319 | ₩164,630 | ₩165,890 | +0.77% | 1.6만 |
|---|
| 2026.01.14 | ₩163,436 | ₩164,683 | ₩163,436 | ₩164,187 | +0.46% | 1.8만 |
|---|
| 2026.01.13 | ₩164,402 | ₩164,402 | ₩163,436 | ₩163,879 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩164,281 | ₩164,844 | ₩163,973 | ₩164,134 | -0.09% | 1.4만 |
|---|
| 2026.01.09 | ₩165,850 | ₩166,682 | ₩165,180 | ₩165,649 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩164,187 | ₩166,105 | ₩164,187 | ₩165,756 | +0.96% | 1.2만 |
|---|
| 2026.01.07 | ₩165,448 | ₩165,448 | ₩164,107 | ₩164,402 | -0.63% | 1만 |
|---|
| 2026.01.06 | ₩164,281 | ₩165,890 | ₩164,281 | ₩165,099 | +0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩162,913 | ₩165,434 | ₩162,913 | ₩164,093 | +0.72% | 1.5만 |
|---|
| 2026.01.02 | ₩160,982 | ₩162,310 | ₩159,829 | ₩161,773 | +0.49% | 6.7천 |
|---|
| 2025.12.31 | ₩162,041 | ₩162,041 | ₩160,526 | ₩160,942 | -0.68% | 1.4만 |
|---|
| 2025.12.30 | ₩162,672 | ₩162,672 | ₩161,961 | ₩162,538 | -0.08% | 9.6천 |
|---|
| 2025.12.29 | ₩163,034 | ₩163,316 | ₩162,484 | ₩162,913 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩163,275 | ₩163,973 | ₩162,833 | ₩163,128 | -0.09% | 9.7천 |
|---|
| 2025.12.24 | ₩163,262 | ₩163,999 | ₩163,222 | ₩163,651 | +0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩164,201 | ₩164,201 | ₩163,141 | ₩163,235 | -0.59% | 1.4만 |
|---|
| 2025.12.22 | ₩163,584 | ₩165,247 | ₩163,584 | ₩164,429 | +0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩162,055 | ₩163,611 | ₩162,055 | ₩163,611 | +0.96% | 1.1만 |
|---|
| 2025.12.18 | ₩162,725 | ₩163,047 | ₩161,438 | ₩161,934 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩162,953 | ₩163,369 | ₩161,036 | ₩161,130 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩163,114 | ₩163,114 | ₩161,599 | ₩161,934 | -0.72% | 5.4천 |
|---|
| 2025.12.15 | ₩164,093 | ₩164,415 | ₩163,141 | ₩163,637 | -0.28% | 1.5만 |
|---|
| 2025.12.12 | ₩166,199 | ₩166,561 | ₩163,543 | ₩163,597 | -1.57% | 1.1만 |
|---|
| 2025.12.11 | ₩164,147 | ₩166,199 | ₩164,147 | ₩165,703 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩161,733 | ₩165,032 | ₩161,465 | ₩164,509 | +1.72% | 6.2천 |
|---|
| 2025.12.09 | ₩160,700 | ₩162,430 | ₩160,700 | ₩161,130 | +0.27% | 8.2천 |
|---|
| 2025.12.08 | ₩162,269 | ₩162,672 | ₩161,304 | ₩161,304 | -0.60% | 8.4천 |
|---|
| 2025.12.05 | ₩162,511 | ₩163,181 | ₩162,176 | ₩162,176 | -0.21% | 2.8천 |
|---|
| 2025.12.04 | ₩161,693 | ₩163,181 | ₩161,492 | ₩162,645 | +0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩160,137 | ₩162,350 | ₩160,137 | ₩162,135 | +1.25% | 1만 |
|---|
| 2025.12.02 | ₩161,036 | ₩161,049 | ₩159,842 | ₩159,842 | -0.74% | 1.1만 |
|---|
| 2025.12.01 | ₩159,426 | ₩162,095 | ₩159,426 | ₩161,210 | +1.12% | 8.2천 |
|---|
| 2025.11.28 | ₩160,969 | ₩161,290 | ₩160,794 | ₩161,277 | +0.19% | 5.6천 |
|---|
| 2025.11.26 | ₩159,721 | ₩161,545 | ₩159,721 | ₩160,674 | +0.60% | 8.3천 |
|---|
| 2025.11.25 | ₩156,852 | ₩159,963 | ₩156,852 | ₩159,748 | +1.85% | 1.2만 |
|---|
| 2025.11.24 | ₩155,081 | ₩156,664 | ₩154,451 | ₩156,516 | +0.93% | 1.7만 |
|---|
| 2025.11.21 | ₩151,836 | ₩155,819 | ₩151,836 | ₩155,108 | +2.16% | 1만 |
|---|
| 2025.11.20 | ₩156,302 | ₩156,852 | ₩151,300 | ₩151,527 | -3.05% | 1.1만 |
|---|
| 2025.11.19 | ₩153,834 | ₩154,746 | ₩153,445 | ₩154,625 | +0.51% | 1.9만 |
|---|
| 2025.11.18 | ₩152,346 | ₩154,746 | ₩150,790 | ₩154,223 | +1.23% | 1.7만 |
|---|
| 2025.11.17 | ₩156,248 | ₩156,852 | ₩152,976 | ₩153,566 | -1.72% | 1.7만 |
|---|
| 2025.11.14 | ₩154,786 | ₩157,723 | ₩154,786 | ₩156,650 | +1.20% | 1만 |
|---|
| 2025.11.13 | ₩159,037 | ₩159,949 | ₩156,221 | ₩156,570 | -1.55% | 7.5천 |
|---|
| 2025.11.12 | ₩160,875 | ₩160,875 | ₩159,641 | ₩159,681 | -0.74% | 1만 |
|---|
| 2025.11.11 | ₩159,386 | ₩160,633 | ₩159,386 | ₩159,842 | +0.29% | 2.4만 |
|---|
| 2025.11.10 | ₩160,258 | ₩160,459 | ₩158,917 | ₩159,695 | -0.35% | 2.2만 |
|---|
| 2025.11.07 | ₩155,980 | ₩158,340 | ₩155,645 | ₩158,340 | +1.51% | 1.9만 |
|---|
| 2025.11.06 | ₩159,359 | ₩159,359 | ₩156,664 | ₩157,187 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩158,112 | ₩160,566 | ₩158,112 | ₩159,735 | +1.03% | 1.4만 |
|---|
| 2025.11.04 | ₩157,053 | ₩158,582 | ₩157,053 | ₩157,898 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩159,239 | ₩159,386 | ₩157,509 | ₩158,997 | -0.15% | 43.7만 |
|---|
| 2025.10.31 | ₩159,252 | ₩159,587 | ₩157,938 | ₩159,440 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩159,574 | ₩161,237 | ₩159,158 | ₩159,172 | -0.25% | 2만 |
|---|
| 2025.10.29 | ₩160,204 | ₩162,269 | ₩159,882 | ₩160,338 | +0.08% | 2.3만 |
|---|
| 2025.10.28 | ₩161,384 | ₩161,492 | ₩160,325 | ₩160,553 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩162,886 | ₩163,463 | ₩162,028 | ₩162,350 | -0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩161,934 | ₩162,417 | ₩161,304 | ₩161,317 | -0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩157,482 | ₩160,057 | ₩157,482 | ₩159,614 | +1.35% | 2.1만 |
|---|
| 2025.10.22 | ₩158,099 | ₩158,099 | ₩155,725 | ₩156,610 | -0.94% | 1.6만 |
|---|
| 2025.10.21 | ₩157,455 | ₩158,689 | ₩157,455 | ₩158,608 | +0.73% | 1.6만 |
|---|
| 2025.10.20 | ₩157,147 | ₩157,831 | ₩156,677 | ₩157,509 | +0.23% | 2만 |
|---|
| 2025.10.17 | ₩154,853 | ₩156,194 | ₩154,853 | ₩155,913 | +0.68% | 1만 |
|---|
| 2025.10.16 | ₩158,608 | ₩158,689 | ₩154,961 | ₩155,390 | -2.03% | 1.2만 |
|---|
| 2025.10.15 | ₩160,258 | ₩160,446 | ₩157,938 | ₩158,903 | -0.85% | 1.3만 |
|---|
| 2025.10.14 | ₩155,980 | ₩160,043 | ₩155,980 | ₩158,769 | +1.79% | 1.6만 |
|---|
| 2025.10.13 | ₩156,610 | ₩159,279 | ₩156,409 | ₩157,938 | +0.85% | 3.8만 |
|---|
| 2025.10.10 | ₩160,379 | ₩160,379 | ₩154,692 | ₩154,692 | -3.55% | 1.6만 |
|---|