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 | ₩183,468 | ₩186,795 | ₩182,824 | ₩186,245 | +1.51% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩181,832 | ₩184,555 | ₩180,357 | ₩183,549 | +0.94% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩186,620 | ₩187,411 | ₩182,985 | ₩183,763 | -1.53% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩189,061 | ₩190,148 | ₩185,869 | ₩185,976 | -1.63% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩191,905 | ₩192,025 | ₩187,908 | ₩188,243 | -1.91% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩195,177 | ₩195,674 | ₩192,146 | ₩194,319 | -0.44% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩193,340 | ₩196,425 | ₩192,750 | ₩195,499 | +1.12% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,943 |
| ₩190,416 |
| ₩193,943 |
| +1.11% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩192,025 | ₩193,098 | ₩189,946 | ₩192,200 | +0.09% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,736 | ₩192,173 | ₩183,736 | ₩192,173 | +4.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,592 | ₩185,467 | ₩179,592 | ₩181,537 | +1.08% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,358 | ₩178,492 | ₩172,604 | ₩178,224 | -0.08% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩177,017 | ₩179,471 | ₩176,521 | ₩178,251 | +0.70% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,076 | ₩179,659 | ₩174,965 | ₩177,459 | -0.35% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩174,281 | ₩177,875 | ₩172,470 | ₩177,875 | +2.06% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩170,391 | ₩173,650 | ₩168,916 | ₩173,650 | +1.91% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,078 | ₩176,078 | ₩169,962 | ₩170,659 | -3.08% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,343 | ₩175,153 | ₩169,399 | ₩174,884 | +2.07% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,868 | ₩174,629 | ₩169,868 | ₩171,022 | +0.68% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩171,089 | ₩171,706 | ₩168,741 | ₩170,378 | -0.42% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,762 | ₩170,069 | ₩167,105 | ₩170,069 | +1.38% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,251 | ₩169,251 | ₩166,247 | ₩166,421 | -1.67% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩168,138 | ₩172,242 | ₩167,789 | ₩168,849 | +0.42% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,138 | ₩169,358 | ₩165,858 | ₩168,634 | +0.30% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,373 | ₩170,230 | ₩167,239 | ₩168,688 | +0.79% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,719 | ₩168,554 | ₩162,719 | ₩167,883 | +3.17% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,259 | ₩165,026 | ₩159,259 | ₩163,068 | +2.39% | 16.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,395 | ₩160,976 | ₩154,873 | ₩159,782 | +1.52% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,496 | ₩159,836 | ₩155,423 | ₩155,852 | -0.41% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,636 | ₩159,098 | ₩154,202 | ₩155,007 | -1.67% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,636 | ₩163,725 | ₩155,718 | ₩156,040 | -1.01% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,719 | ₩165,496 | ₩158,105 | ₩159,205 | -2.16% | 23.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,072 | ₩166,971 | ₩161,740 | ₩163,336 | -1.65% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,139 | ₩167,588 | ₩164,221 | ₩166,434 | +0.18% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,829 | ₩168,580 | ₩162,223 | ₩165,938 | -1.13% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩162,451 | ₩167,615 | ₩161,150 | ₩167,266 | +2.96% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,294 | ₩166,247 | ₩162,451 | ₩163,068 | -1.35% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,531 | ₩168,339 | ₩162,531 | ₩165,241 | +1.67% | 17.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩164,302 | ₩166,341 | ₩163,457 | ₩164,959 | +0.40% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,934 | ₩166,703 | ₩162,934 | ₩165,670 | +1.68% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩163,055 | ₩163,336 | ₩159,849 | ₩161,794 | -0.77% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,604 | ₩165,268 | ₩162,853 | ₩163,148 | -0.28% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩164,114 | ₩164,436 | ₩161,056 | ₩163,631 | -0.29% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,290 | ₩166,582 | ₩160,721 | ₩163,618 | +0.82% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩159,447 | ₩163,202 | ₩159,447 | ₩162,196 | +1.72% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,101 | ₩161,566 | ₩154,471 | ₩161,298 | +4.00% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,268 | ₩156,871 | ₩150,809 | ₩155,128 | -0.73% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,278 | ₩160,895 | ₩154,806 | ₩156,670 | -2.25% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,259 | ₩160,587 | ₩155,664 | ₩158,360 | -0.56% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩162,907 | ₩163,484 | ₩157,958 | ₩159,460 | -2.12% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,167 | ₩162,438 | ₩155,745 | ₩161,338 | +2.65% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩156,630 | ₩160,466 | ₩154,873 | ₩155,933 | -0.45% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,399 | ₩160,399 | ₩154,712 | ₩154,712 | -3.55% | 1.6만 |
|---|