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 | ₩183,367 | ₩186,691 | ₩182,724 | ₩186,142 | +1.51% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩181,732 | ₩184,453 | ₩180,257 | ₩183,447 | +0.94% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩186,517 | ₩187,308 | ₩182,884 | ₩183,662 | -1.53% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩188,957 | ₩190,043 | ₩185,766 | ₩185,874 | -1.63% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩191,799 | ₩191,919 | ₩187,804 | ₩188,139 | -1.91% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩195,070 | ₩195,566 | ₩192,040 | ₩194,212 | -0.44% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩193,233 | ₩196,316 | ₩192,643 | ₩195,391 | +1.12% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,836 |
| ₩190,311 |
| ₩193,836 |
| +1.11% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩191,919 | ₩192,992 | ₩189,842 | ₩192,094 | +0.09% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,635 | ₩192,067 | ₩183,635 | ₩192,067 | +4.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,493 | ₩185,364 | ₩179,493 | ₩181,437 | +1.08% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,260 | ₩178,394 | ₩172,509 | ₩178,126 | -0.08% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,919 | ₩179,372 | ₩176,423 | ₩178,152 | +0.70% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩177,978 | ₩179,560 | ₩174,868 | ₩177,362 | -0.35% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩174,185 | ₩177,777 | ₩172,375 | ₩177,777 | +2.06% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩170,297 | ₩173,555 | ₩168,823 | ₩173,555 | +1.91% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,981 | ₩175,981 | ₩169,868 | ₩170,565 | -3.08% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,249 | ₩175,056 | ₩169,305 | ₩174,788 | +2.07% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,774 | ₩174,533 | ₩169,774 | ₩170,927 | +0.68% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩170,994 | ₩171,611 | ₩168,648 | ₩170,284 | -0.42% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,670 | ₩169,975 | ₩167,013 | ₩169,975 | +1.38% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,158 | ₩169,158 | ₩166,155 | ₩166,329 | -1.67% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩168,045 | ₩172,147 | ₩167,697 | ₩168,756 | +0.42% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,045 | ₩169,265 | ₩165,766 | ₩168,541 | +0.30% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,281 | ₩170,136 | ₩167,147 | ₩168,595 | +0.79% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,629 | ₩168,461 | ₩162,629 | ₩167,790 | +3.17% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,171 | ₩164,935 | ₩159,171 | ₩162,978 | +2.39% | 16.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,308 | ₩160,887 | ₩154,788 | ₩159,694 | +1.52% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,410 | ₩159,747 | ₩155,337 | ₩155,766 | -0.41% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,549 | ₩159,010 | ₩154,117 | ₩154,922 | -1.67% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,549 | ₩163,635 | ₩155,632 | ₩155,954 | -1.01% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,629 | ₩165,404 | ₩158,018 | ₩159,117 | -2.16% | 23.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,981 | ₩166,879 | ₩161,651 | ₩163,246 | -1.65% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,048 | ₩167,495 | ₩164,131 | ₩166,343 | +0.18% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,737 | ₩168,487 | ₩162,133 | ₩165,847 | -1.13% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩162,361 | ₩167,522 | ₩161,061 | ₩167,174 | +2.96% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,203 | ₩166,155 | ₩162,361 | ₩162,978 | -1.35% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,442 | ₩168,246 | ₩162,442 | ₩165,150 | +1.67% | 17.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩164,211 | ₩166,249 | ₩163,367 | ₩164,868 | +0.40% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,844 | ₩166,611 | ₩162,844 | ₩165,579 | +1.68% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,965 | ₩163,246 | ₩159,761 | ₩161,705 | -0.77% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,514 | ₩165,176 | ₩162,764 | ₩163,058 | -0.28% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩164,024 | ₩164,345 | ₩160,967 | ₩163,541 | -0.29% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,201 | ₩166,490 | ₩160,632 | ₩163,528 | +0.82% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩159,359 | ₩163,112 | ₩159,359 | ₩162,107 | +1.72% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,015 | ₩161,477 | ₩154,385 | ₩161,209 | +4.00% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,182 | ₩156,785 | ₩150,726 | ₩155,042 | -0.73% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,190 | ₩160,806 | ₩154,721 | ₩156,584 | -2.25% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,171 | ₩160,498 | ₩155,578 | ₩158,273 | -0.56% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩162,817 | ₩163,394 | ₩157,871 | ₩159,372 | -2.12% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,080 | ₩162,348 | ₩155,659 | ₩161,249 | +2.65% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩156,544 | ₩160,377 | ₩154,788 | ₩155,847 | -0.45% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,310 | ₩160,310 | ₩154,627 | ₩154,627 | -3.55% | 1.6만 |
|---|