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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩183,433 | ₩186,758 | ₩182,789 | ₩186,208 | +1.51% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩181,797 | ₩184,519 | ₩180,322 | ₩183,513 | +0.94% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩186,584 | ₩187,375 | ₩182,950 | ₩183,728 | -1.53% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩189,025 | ₩190,111 | ₩185,833 | ₩185,940 | -1.63% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩191,867 | ₩191,988 | ₩187,871 | ₩188,207 | -1.91% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩195,139 | ₩195,636 | ₩192,109 | ₩194,281 | -0.44% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩193,302 | ₩196,387 | ₩192,712 | ₩195,461 | +1.12% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,906 |
| ₩190,379 |
| ₩193,906 |
| +1.11% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩191,988 | ₩193,061 | ₩189,910 | ₩192,162 | +0.09% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,701 | ₩192,136 | ₩183,701 | ₩192,136 | +4.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,557 | ₩185,431 | ₩179,557 | ₩181,502 | +1.08% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,324 | ₩178,458 | ₩172,571 | ₩178,189 | -0.08% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,983 | ₩179,437 | ₩176,486 | ₩178,216 | +0.70% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,042 | ₩179,624 | ₩174,931 | ₩177,425 | -0.35% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩174,247 | ₩177,841 | ₩172,437 | ₩177,841 | +2.06% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩170,358 | ₩173,617 | ₩168,883 | ₩173,617 | +1.91% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,044 | ₩176,044 | ₩169,929 | ₩170,626 | -3.08% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,310 | ₩175,119 | ₩169,366 | ₩174,850 | +2.07% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,835 | ₩174,596 | ₩169,835 | ₩170,988 | +0.68% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩171,055 | ₩171,672 | ₩168,709 | ₩170,345 | -0.42% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,730 | ₩170,036 | ₩167,073 | ₩170,036 | +1.38% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,218 | ₩169,218 | ₩166,214 | ₩166,389 | -1.67% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩168,105 | ₩172,209 | ₩167,757 | ₩168,816 | +0.42% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,105 | ₩169,326 | ₩165,826 | ₩168,601 | +0.30% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,341 | ₩170,197 | ₩167,207 | ₩168,655 | +0.79% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,688 | ₩168,521 | ₩162,688 | ₩167,850 | +3.17% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,228 | ₩164,994 | ₩159,228 | ₩163,036 | +2.39% | 16.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,364 | ₩160,944 | ₩154,843 | ₩159,751 | +1.52% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,466 | ₩159,805 | ₩155,393 | ₩155,822 | -0.41% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,605 | ₩159,067 | ₩154,172 | ₩154,977 | -1.67% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,605 | ₩163,693 | ₩155,688 | ₩156,010 | -1.01% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,688 | ₩165,464 | ₩158,075 | ₩159,174 | -2.16% | 23.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,040 | ₩166,939 | ₩161,709 | ₩163,305 | -1.65% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,107 | ₩167,555 | ₩164,190 | ₩166,402 | +0.18% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,797 | ₩168,548 | ₩162,192 | ₩165,906 | -1.13% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩162,420 | ₩167,582 | ₩161,119 | ₩167,234 | +2.96% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,262 | ₩166,214 | ₩162,420 | ₩163,036 | -1.35% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,500 | ₩168,306 | ₩162,500 | ₩165,209 | +1.67% | 17.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩164,270 | ₩166,308 | ₩163,425 | ₩164,927 | +0.40% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,902 | ₩166,670 | ₩162,902 | ₩165,638 | +1.68% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩163,023 | ₩163,305 | ₩159,818 | ₩161,762 | -0.77% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,573 | ₩165,236 | ₩162,822 | ₩163,117 | -0.28% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩164,082 | ₩164,404 | ₩161,025 | ₩163,600 | -0.29% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,259 | ₩166,550 | ₩160,690 | ₩163,586 | +0.82% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩159,416 | ₩163,170 | ₩159,416 | ₩162,165 | +1.72% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,071 | ₩161,534 | ₩154,441 | ₩161,266 | +4.00% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,238 | ₩156,841 | ₩150,780 | ₩155,098 | -0.73% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,247 | ₩160,864 | ₩154,776 | ₩156,640 | -2.25% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,228 | ₩160,556 | ₩155,634 | ₩158,330 | -0.56% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩162,875 | ₩163,452 | ₩157,927 | ₩159,429 | -2.12% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,136 | ₩162,406 | ₩155,715 | ₩161,306 | +2.65% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩156,600 | ₩160,435 | ₩154,843 | ₩155,902 | -0.45% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,368 | ₩160,368 | ₩154,682 | ₩154,682 | -3.55% | 1.6만 |
|---|