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 | ₩185,445 | ₩186,625 | ₩185,445 | ₩186,075 | +0.34% | 3.2천 |
| 2026.10.08 | ₩182,658 | ₩185,352 | ₩182,658 | ₩185,258 | +1.42% | 1.6만 |
| 2026.10.07 | ₩183,891 | ₩184,038 | ₩182,846 | ₩183,234 | -0.36% | 5.6천 |
| 2026.10.06 | ₩185,687 | ₩185,687 | ₩184,802 | ₩185,271 | -0.22% | 3.7천 |
| 2026.10.05 | ₩183,301 | ₩185,834 | ₩183,301 | ₩184,963 | +0.91% | 7.3천 |
| 2026.10.02 | ₩184,387 | ₩184,387 | ₩183,234 | ₩183,382 | -0.55% | 5.4천 |
| 2026.10.01 | ₩181,787 | ₩183,784 | ₩181,787 | ₩183,154 | +0.75% | 1.3만 |
| 2026.09.30 | ₩181,466 | ₩182,337 | ₩181,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,519 |
| +0.03% |
| 3.6만 |
| 2026.09.29 | ₩180,836 | ₩181,385 | ₩180,192 | ₩181,385 | +0.30% | 7천 |
|---|
| 2026.09.28 | ₩181,667 | ₩181,667 | ₩180,930 | ₩181,519 | -0.08% | 3.8천 |
|---|
| 2026.09.25 | ₩183,301 | ₩183,677 | ₩182,819 | ₩183,596 | +0.16% | 7.6천 |
|---|
| 2026.09.24 | ₩184,172 | ₩184,414 | ₩182,953 | ₩183,020 | -0.63% | 6.2천 |
|---|
| 2026.09.23 | ₩185,338 | ₩185,338 | ₩184,360 | ₩184,360 | -0.53% | 7.6천 |
|---|
| 2026.09.22 | ₩187,241 | ₩187,241 | ₩185,030 | ₩185,955 | -0.69% | 5.6천 |
|---|
| 2026.09.21 | ₩186,450 | ₩186,517 | ₩186,048 | ₩186,048 | -0.22% | 4.9천 |
|---|
| 2026.09.18 | ₩186,477 | ₩186,477 | ₩185,700 | ₩185,807 | -0.36% | 9천 |
|---|
| 2026.09.17 | ₩188,688 | ₩188,688 | ₩186,879 | ₩186,879 | -0.96% | 9천 |
|---|
| 2026.09.16 | ₩189,157 | ₩189,345 | ₩186,437 | ₩187,496 | -0.88% | 1.2만 |
|---|
| 2026.09.15 | ₩188,259 | ₩189,653 | ₩188,259 | ₩189,171 | +0.48% | 1.2만 |
|---|
| 2026.09.14 | ₩188,889 | ₩189,975 | ₩188,862 | ₩189,599 | +0.38% | 8.1만 |
|---|
| 2026.09.11 | ₩188,635 | ₩188,635 | ₩187,898 | ₩188,072 | -0.30% | 8.6천 |
|---|
| 2026.09.10 | ₩188,393 | ₩188,688 | ₩187,737 | ₩188,005 | -0.21% | 5.2천 |
|---|
| 2026.09.09 | ₩189,948 | ₩189,988 | ₩188,956 | ₩189,050 | -0.47% | 3.4만 |
|---|
| 2026.09.08 | ₩191,730 | ₩191,851 | ₩190,511 | ₩190,511 | -0.64% | 5.9천 |
|---|
| 2026.09.04 | ₩194,035 | ₩194,785 | ₩194,035 | ₩194,142 | +0.06% | 5.2천 |
|---|
| 2026.09.03 | ₩194,517 | ₩195,496 | ₩194,410 | ₩195,241 | +0.37% | 4.5천 |
|---|
| 2026.09.02 | ₩192,145 | ₩193,566 | ₩192,145 | ₩193,325 | +0.61% | 5.6천 |
|---|
| 2026.09.01 | ₩193,928 | ₩194,745 | ₩191,971 | ₩191,971 | -1.01% | 5.2천 |
|---|
| 2026.08.31 | ₩195,000 | ₩195,000 | ₩194,142 | ₩194,491 | -0.26% | 4.6천 |
|---|
| 2026.08.28 | ₩195,616 | ₩196,246 | ₩195,281 | ₩195,321 | -0.15% | 6.5천 |
|---|
| 2026.08.27 | ₩194,705 | ₩196,018 | ₩194,705 | ₩195,844 | +0.58% | 5.8천 |
|---|
| 2026.08.26 | ₩193,030 | ₩195,228 | ₩193,030 | ₩194,450 | +0.74% | 1만 |
|---|
| 2026.08.25 | ₩193,566 | ₩193,566 | ₩192,574 | ₩193,177 | -0.20% | 5.3천 |
|---|
| 2026.08.24 | ₩193,164 | ₩193,593 | ₩192,815 | ₩193,177 | +0.01% | 5.2천 |
|---|
| 2026.08.21 | ₩192,306 | ₩193,767 | ₩192,306 | ₩193,767 | +0.76% | 7.5천 |
|---|
| 2026.08.20 | ₩192,467 | ₩192,909 | ₩191,998 | ₩191,998 | -0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩191,489 | ₩193,646 | ₩191,489 | ₩192,722 | +0.64% | 3천 |
|---|
| 2026.08.18 | ₩190,685 | ₩191,328 | ₩190,243 | ₩190,243 | -0.23% | 2.5천 |
|---|
| 2026.08.17 | ₩191,636 | ₩191,636 | ₩190,631 | ₩190,631 | -0.52% | 3천 |
|---|
| 2026.08.14 | ₩192,815 | ₩192,815 | ₩191,784 | ₩192,025 | -0.41% | 5.3천 |
|---|
| 2026.08.13 | ₩191,087 | ₩192,923 | ₩189,948 | ₩192,923 | +0.96% | 6.9천 |
|---|
| 2026.08.12 | ₩191,073 | ₩191,154 | ₩189,774 | ₩191,154 | +0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩191,368 | ₩192,856 | ₩191,368 | ₩191,462 | +0.05% | 5.3천 |
|---|
| 2026.08.10 | ₩191,851 | ₩192,105 | ₩191,583 | ₩191,596 | -0.13% | 6.3천 |
|---|
| 2026.08.07 | ₩191,864 | ₩191,998 | ₩191,073 | ₩191,998 | +0.07% | 6.9천 |
|---|
| 2026.08.06 | ₩188,300 | ₩188,554 | ₩187,589 | ₩187,844 | -0.24% | 7.5천 |
|---|
| 2026.08.05 | ₩190,135 | ₩190,135 | ₩188,259 | ₩188,259 | -0.99% | 7.1천 |
|---|
| 2026.08.04 | ₩184,105 | ₩187,817 | ₩184,105 | ₩187,790 | +2.00% | 3.7천 |
|---|
| 2026.08.03 | ₩183,569 | ₩184,628 | ₩183,569 | ₩184,628 | +0.58% | 3.3천 |
|---|
| 2026.07.31 | ₩182,042 | ₩182,042 | ₩179,924 | ₩181,372 | -0.37% | 5.8천 |
|---|
| 2026.07.30 | ₩183,636 | ₩183,636 | ₩180,112 | ₩182,002 | -0.89% | 2.8천 |
|---|
| 2026.07.29 | ₩183,033 | ₩185,298 | ₩183,033 | ₩183,556 | +0.29% | 6천 |
|---|
| 2026.07.28 | ₩182,015 | ₩183,516 | ₩182,015 | ₩183,489 | +0.81% | 2.1만 |
|---|
| 2026.07.27 | ₩179,429 | ₩181,412 | ₩179,429 | ₩180,795 | +0.76% | 2.9만 |
|---|
| 2026.07.24 | ₩176,320 | ₩178,156 | ₩176,320 | ₩178,062 | +0.99% | 7.7천 |
|---|
| 2026.07.23 | ₩172,447 | ₩175,060 | ₩172,447 | ₩175,060 | +1.52% | 5.2천 |
|---|
| 2026.07.22 | ₩176,306 | ₩176,306 | ₩175,154 | ₩175,181 | -0.64% | 3.7천 |
|---|
| 2026.07.21 | ₩176,909 | ₩176,963 | ₩176,521 | ₩176,963 | +0.03% | 8.3천 |
|---|
| 2026.07.20 | ₩178,196 | ₩178,330 | ₩177,164 | ₩177,191 | -0.56% | 1.7만 |
|---|
| 2026.07.17 | ₩177,673 | ₩179,308 | ₩177,566 | ₩178,089 | +0.23% | 3.2천 |
|---|
| 2026.07.16 | ₩178,223 | ₩179,040 | ₩178,156 | ₩178,772 | +0.31% | 5.4천 |
|---|
| 2026.07.15 | ₩176,695 | ₩177,486 | ₩176,695 | ₩177,084 | +0.22% | 2.4천 |
|---|
| 2026.07.14 | ₩177,057 | ₩177,057 | ₩176,360 | ₩176,481 | -0.33% | 4.1천 |
|---|
| 2026.07.13 | ₩176,856 | ₩177,486 | ₩176,762 | ₩177,218 | +0.20% | 2.9천 |
|---|
| 2026.07.10 | ₩177,981 | ₩177,981 | ₩175,770 | ₩177,298 | -0.38% | 9.3천 |
|---|
| 2026.07.09 | ₩175,569 | ₩177,606 | ₩175,543 | ₩177,097 | +0.87% | 6.8천 |
|---|
| 2026.07.08 | ₩175,998 | ₩175,998 | ₩174,806 | ₩175,623 | -0.21% | 6.9천 |
|---|
| 2026.07.07 | ₩179,415 | ₩179,496 | ₩177,981 | ₩178,276 | -0.63% | 8.2천 |
|---|
| 2026.07.06 | ₩177,914 | ₩179,254 | ₩177,901 | ₩178,946 | +0.58% | 6.7천 |
|---|
| 2026.07.02 | ₩175,864 | ₩177,713 | ₩175,864 | ₩177,713 | +1.05% | 2.3만 |
|---|
| 2026.07.01 | ₩175,033 | ₩177,244 | ₩175,033 | ₩175,489 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩173,077 | ₩174,725 | ₩173,077 | ₩174,430 | +0.78% | 6.4천 |
|---|
| 2026.06.29 | ₩174,122 | ₩174,122 | ₩172,313 | ₩173,372 | -0.43% | 5.1천 |
|---|
| 2026.06.26 | ₩170,370 | ₩173,492 | ₩170,370 | ₩173,492 | +1.83% | 6.3천 |
|---|
| 2026.06.25 | ₩172,139 | ₩173,171 | ₩170,384 | ₩170,544 | -0.93% | 1만 |
|---|
| 2026.06.24 | ₩169,928 | ₩172,487 | ₩169,928 | ₩171,013 | +0.64% | 8천 |
|---|
| 2026.06.23 | ₩168,762 | ₩171,322 | ₩168,762 | ₩170,102 | +0.79% | 6.6천 |
|---|
| 2026.06.22 | ₩170,236 | ₩171,027 | ₩169,338 | ₩169,633 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩170,116 | ₩170,558 | ₩169,807 | ₩170,504 | +0.23% | 8.4천 |
|---|
| 2026.06.17 | ₩172,849 | ₩173,358 | ₩169,888 | ₩169,888 | -1.71% | 3.8천 |
|---|
| 2026.06.16 | ₩174,698 | ₩174,698 | ₩172,595 | ₩172,595 | -1.20% | 1.8만 |
|---|
| 2026.06.15 | ₩175,918 | ₩175,918 | ₩173,385 | ₩173,492 | -1.38% | 5.5천 |
|---|
| 2026.06.12 | ₩173,827 | ₩174,993 | ₩173,827 | ₩174,725 | +0.52% | 2.4천 |
|---|
| 2026.06.11 | ₩172,300 | ₩173,626 | ₩171,697 | ₩173,519 | +0.71% | 4.8천 |
|---|
| 2026.06.10 | ₩171,335 | ₩174,015 | ₩171,228 | ₩171,228 | -0.06% | 2만 |
|---|
| 2026.06.09 | ₩172,742 | ₩174,136 | ₩169,245 | ₩171,871 | -0.50% | 8.4천 |
|---|
| 2026.06.08 | ₩171,188 | ₩172,930 | ₩171,188 | ₩171,764 | +0.34% | 4.1천 |
|---|
| 2026.06.05 | ₩173,238 | ₩173,238 | ₩170,772 | ₩170,866 | -1.37% | 2.8천 |
|---|
| 2026.06.04 | ₩172,889 | ₩174,471 | ₩172,889 | ₩173,814 | +0.53% | 5.6천 |
|---|
| 2026.06.03 | ₩171,040 | ₩171,938 | ₩171,040 | ₩171,938 | +0.52% | 8천 |
|---|
| 2026.06.02 | ₩170,437 | ₩172,434 | ₩170,437 | ₩172,126 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩169,714 | ₩171,362 | ₩169,714 | ₩171,228 | +0.89% | 1.4만 |
|---|
| 2026.05.29 | ₩170,102 | ₩170,799 | ₩170,102 | ₩170,223 | +0.07% | 5.3천 |
|---|
| 2026.05.28 | ₩169,392 | ₩170,464 | ₩168,588 | ₩170,116 | +0.43% | 6.9천 |
|---|
| 2026.05.27 | ₩170,906 | ₩170,906 | ₩169,405 | ₩169,513 | -0.82% | 7.6천 |
|---|
| 2026.05.26 | ₩170,933 | ₩171,549 | ₩170,598 | ₩171,281 | +0.20% | 8.7천 |
|---|
| 2026.05.22 | ₩169,298 | ₩169,915 | ₩168,936 | ₩169,915 | +0.36% | 5.4천 |
|---|
| 2026.05.21 | ₩168,588 | ₩169,137 | ₩167,435 | ₩168,695 | +0.06% | 8.3천 |
|---|
| 2026.05.20 | ₩167,328 | ₩169,647 | ₩167,315 | ₩169,499 | +1.30% | 6.8만 |
|---|
| 2026.05.19 | ₩168,441 | ₩168,441 | ₩166,953 | ₩166,953 | -0.88% | 8.4천 |
|---|
| 2026.05.18 | ₩167,610 | ₩168,802 | ₩167,610 | ₩168,400 | +0.47% | 1.3만 |
|---|
| 2026.05.15 | ₩166,511 | ₩166,551 | ₩166,095 | ₩166,270 | -0.14% | 6.8천 |
|---|
| 2026.05.14 | ₩167,529 | ₩167,905 | ₩167,167 | ₩167,503 | -0.02% | 7.4천 |
|---|
| 2026.05.13 | ₩168,146 | ₩168,146 | ₩166,162 | ₩166,631 | -0.90% | 1만 |
|---|
| 2026.05.12 | ₩168,333 | ₩168,333 | ₩166,270 | ₩168,012 | -0.19% | 6.5만 |
|---|
| 2026.05.11 | ₩169,097 | ₩169,097 | ₩167,878 | ₩168,106 | -0.59% | 6.5천 |
|---|
| 2026.05.08 | ₩169,298 | ₩169,419 | ₩168,521 | ₩168,695 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩172,085 | ₩172,085 | ₩168,601 | ₩168,601 | -2.02% | 1.1만 |
|---|
| 2026.05.06 | ₩170,866 | ₩171,335 | ₩170,558 | ₩171,335 | +0.27% | 1.1만 |
|---|
| 2026.05.05 | ₩168,588 | ₩170,732 | ₩168,588 | ₩170,169 | +0.94% | 6천 |
|---|
| 2026.05.04 | ₩167,985 | ₩169,258 | ₩167,636 | ₩168,065 | +0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩168,253 | ₩168,923 | ₩167,690 | ₩168,481 | +0.14% | 9.3천 |
|---|
| 2026.04.30 | ₩166,270 | ₩168,682 | ₩165,707 | ₩168,173 | +1.14% | 1만 |
|---|
| 2026.04.29 | ₩167,476 | ₩167,556 | ₩165,975 | ₩166,765 | -0.42% | 6.9천 |
|---|
| 2026.04.28 | ₩168,280 | ₩168,280 | ₩167,167 | ₩167,409 | -0.52% | 3.6천 |
|---|
| 2026.04.27 | ₩167,985 | ₩169,204 | ₩167,985 | ₩168,749 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩168,065 | ₩168,548 | ₩167,369 | ₩168,534 | +0.28% | 9.6천 |
|---|
| 2026.04.23 | ₩167,194 | ₩167,838 | ₩167,087 | ₩167,730 | +0.32% | 5.9천 |
|---|
| 2026.04.22 | ₩168,762 | ₩168,762 | ₩167,583 | ₩167,931 | -0.49% | 9.7천 |
|---|
| 2026.04.21 | ₩169,459 | ₩170,075 | ₩167,797 | ₩168,106 | -0.80% | 1.5만 |
|---|
| 2026.04.20 | ₩167,221 | ₩168,896 | ₩167,221 | ₩168,896 | +1.00% | 1.9만 |
|---|
| 2026.04.17 | ₩166,028 | ₩168,400 | ₩166,028 | ₩167,730 | +1.03% | 2.3만 |
|---|
| 2026.04.16 | ₩165,157 | ₩166,162 | ₩164,769 | ₩165,184 | +0.02% | 1.1만 |
|---|
| 2026.04.15 | ₩164,822 | ₩165,747 | ₩164,702 | ₩165,479 | +0.40% | 7천 |
|---|
| 2026.04.14 | ₩165,198 | ₩165,653 | ₩164,595 | ₩164,621 | -0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩162,571 | ₩165,198 | ₩162,571 | ₩165,198 | +1.62% | 1만 |
|---|
| 2026.04.10 | ₩164,420 | ₩164,876 | ₩162,799 | ₩162,920 | -0.91% | 7.3만 |
|---|
| 2026.04.09 | ₩163,268 | ₩164,621 | ₩163,147 | ₩164,233 | +0.59% | 4.1만 |
|---|
| 2026.04.08 | ₩163,523 | ₩164,621 | ₩163,523 | ₩163,871 | +0.21% | 9.8천 |
|---|
| 2026.04.07 | ₩160,481 | ₩160,883 | ₩159,623 | ₩160,561 | +0.05% | 4만 |
|---|
| 2026.04.06 | ₩159,114 | ₩160,374 | ₩159,114 | ₩160,374 | +0.79% | 6.3천 |
|---|
| 2026.04.02 | ₩157,774 | ₩160,829 | ₩157,774 | ₩159,637 | +1.18% | 1.9만 |
|---|
| 2026.04.01 | ₩159,060 | ₩160,213 | ₩159,060 | ₩159,355 | +0.19% | 4.9천 |
|---|
| 2026.03.31 | ₩157,091 | ₩159,556 | ₩156,541 | ₩158,431 | +0.85% | 1.6만 |
|---|
| 2026.03.30 | ₩157,251 | ₩157,251 | ₩154,732 | ₩154,906 | -1.49% | 1.1만 |
|---|
| 2026.03.27 | ₩157,479 | ₩157,533 | ₩155,282 | ₩155,710 | -1.12% | 1.8만 |
|---|
| 2026.03.26 | ₩157,787 | ₩159,690 | ₩157,787 | ₩158,270 | +0.31% | 1.6만 |
|---|
| 2026.03.25 | ₩158,377 | ₩159,596 | ₩156,809 | ₩158,873 | +0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩155,670 | ₩158,122 | ₩155,670 | ₩157,613 | +1.25% | 1.2만 |
|---|
| 2026.03.23 | ₩156,354 | ₩158,725 | ₩156,354 | ₩156,622 | +0.17% | 13.2만 |
|---|
| 2026.03.20 | ₩155,804 | ₩156,287 | ₩154,062 | ₩154,866 | -0.60% | 1.7만 |
|---|
| 2026.03.19 | ₩154,933 | ₩157,426 | ₩154,933 | ₩156,327 | +0.90% | 9.5천 |
|---|
| 2026.03.18 | ₩157,251 | ₩158,203 | ₩156,273 | ₩156,273 | -0.62% | 7천 |
|---|
| 2026.03.17 | ₩157,546 | ₩158,953 | ₩157,546 | ₩158,203 | +0.42% | 1.4만 |
|---|
| 2026.03.16 | ₩157,493 | ₩158,270 | ₩156,421 | ₩156,421 | -0.68% | 8.7천 |
|---|
| 2026.03.13 | ₩156,796 | ₩157,667 | ₩155,576 | ₩155,898 | -0.57% | 9.7천 |
|---|
| 2026.03.12 | ₩157,077 | ₩157,466 | ₩155,965 | ₩156,179 | -0.57% | 1.8만 |
|---|
| 2026.03.11 | ₩163,576 | ₩163,576 | ₩157,841 | ₩158,819 | -2.91% | 1.1만 |
|---|
| 2026.03.10 | ₩159,985 | ₩161,044 | ₩159,556 | ₩159,623 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩157,493 | ₩161,030 | ₩155,978 | ₩160,266 | +1.76% | 1.9만 |
|---|
| 2026.03.06 | ₩159,623 | ₩159,623 | ₩157,962 | ₩159,060 | -0.35% | 1.6만 |
|---|
| 2026.03.05 | ₩162,397 | ₩163,174 | ₩161,204 | ₩162,142 | -0.16% | 3.4만 |
|---|
| 2026.03.04 | ₩163,295 | ₩164,152 | ₩163,268 | ₩163,643 | +0.21% | 1만 |
|---|
| 2026.03.03 | ₩161,003 | ₩163,978 | ₩160,400 | ₩163,764 | +1.71% | 1.4만 |
|---|
| 2026.03.02 | ₩162,571 | ₩165,345 | ₩162,571 | ₩164,621 | +1.26% | 16.4만 |
|---|
| 2026.02.27 | ₩164,394 | ₩164,394 | ₩162,719 | ₩163,188 | -0.73% | 6.8천 |
|---|
| 2026.02.26 | ₩165,117 | ₩166,819 | ₩165,117 | ₩166,149 | +0.62% | 10만 |
|---|
| 2026.02.25 | ₩164,889 | ₩164,983 | ₩163,147 | ₩164,782 | -0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩162,196 | ₩163,965 | ₩162,196 | ₩163,884 | +1.04% | 1.8만 |
|---|
| 2026.02.23 | ₩165,921 | ₩166,457 | ₩161,593 | ₩162,343 | -2.16% | 1.2만 |
|---|
| 2026.02.20 | ₩165,399 | ₩166,471 | ₩165,399 | ₩166,283 | +0.53% | 6.6천 |
|---|
| 2026.02.19 | ₩166,350 | ₩166,350 | ₩164,635 | ₩165,667 | -0.41% | 1.2만 |
|---|
| 2026.02.18 | ₩166,270 | ₩167,435 | ₩165,506 | ₩167,047 | +0.47% | 1만 |
|---|
| 2026.02.17 | ₩165,988 | ₩167,208 | ₩164,072 | ₩165,506 | -0.29% | 1.5만 |
|---|
| 2026.02.13 | ₩163,925 | ₩166,390 | ₩163,925 | ₩165,787 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩166,350 | ₩166,913 | ₩162,075 | ₩163,402 | -1.77% | 3.9만 |
|---|
| 2026.02.11 | ₩167,650 | ₩168,427 | ₩165,050 | ₩165,720 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩167,650 | ₩167,650 | ₩166,243 | ₩166,725 | -0.55% | 2만 |
|---|
| 2026.02.09 | ₩167,677 | ₩168,186 | ₩167,221 | ₩167,503 | -0.10% | 1.6만 |
|---|
| 2026.02.06 | ₩164,809 | ₩167,462 | ₩164,809 | ₩167,114 | +1.40% | 3.7만 |
|---|
| 2026.02.05 | ₩164,126 | ₩165,466 | ₩163,362 | ₩163,590 | -0.33% | 1.4만 |
|---|
| 2026.02.04 | ₩163,094 | ₩165,439 | ₩163,013 | ₩165,265 | +1.33% | 3.1만 |
|---|
| 2026.02.03 | ₩163,925 | ₩164,581 | ₩161,003 | ₩162,290 | -1.00% | 1.6만 |
|---|
| 2026.02.02 | ₩162,303 | ₩165,251 | ₩162,156 | ₩164,394 | +1.29% | 2만 |
|---|
| 2026.01.30 | ₩163,013 | ₩164,876 | ₩162,303 | ₩162,920 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩164,983 | ₩164,983 | ₩162,826 | ₩163,992 | -0.60% | 2.2만 |
|---|
| 2026.01.28 | ₩165,626 | ₩165,760 | ₩164,420 | ₩164,487 | -0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩165,573 | ₩165,653 | ₩164,447 | ₩165,157 | -0.25% | 2.9만 |
|---|
| 2026.01.26 | ₩165,144 | ₩166,095 | ₩164,688 | ₩165,466 | +0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩166,739 | ₩166,739 | ₩164,434 | ₩165,090 | -0.99% | 2.7만 |
|---|
| 2026.01.22 | ₩167,918 | ₩168,186 | ₩166,551 | ₩166,966 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩164,260 | ₩167,556 | ₩164,260 | ₩166,913 | +1.62% | 2.3만 |
|---|
| 2026.01.20 | ₩162,384 | ₩164,474 | ₩162,384 | ₩163,067 | +0.42% | 11.1만 |
|---|
| 2026.01.16 | ₩165,841 | ₩165,841 | ₩164,541 | ₩164,809 | -0.62% | 1.6만 |
|---|
| 2026.01.15 | ₩164,501 | ₩166,189 | ₩164,501 | ₩165,760 | +0.77% | 1.6만 |
|---|
| 2026.01.14 | ₩163,308 | ₩164,554 | ₩163,308 | ₩164,059 | +0.46% | 1.8만 |
|---|
| 2026.01.13 | ₩164,273 | ₩164,273 | ₩163,308 | ₩163,750 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩164,152 | ₩164,715 | ₩163,844 | ₩164,005 | -0.09% | 1.4만 |
|---|
| 2026.01.09 | ₩165,720 | ₩166,551 | ₩165,050 | ₩165,519 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩164,059 | ₩165,975 | ₩164,059 | ₩165,626 | +0.96% | 1.2만 |
|---|
| 2026.01.07 | ₩165,318 | ₩165,318 | ₩163,978 | ₩164,273 | -0.63% | 1만 |
|---|
| 2026.01.06 | ₩164,152 | ₩165,760 | ₩164,152 | ₩164,970 | +0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩162,786 | ₩165,305 | ₩162,786 | ₩163,965 | +0.72% | 1.5만 |
|---|
| 2026.01.02 | ₩160,856 | ₩162,183 | ₩159,704 | ₩161,647 | +0.49% | 6.7천 |
|---|
| 2025.12.31 | ₩161,915 | ₩161,915 | ₩160,400 | ₩160,816 | -0.68% | 1.4만 |
|---|
| 2025.12.30 | ₩162,544 | ₩162,544 | ₩161,834 | ₩162,410 | -0.08% | 9.6천 |
|---|
| 2025.12.29 | ₩162,906 | ₩163,188 | ₩162,357 | ₩162,786 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩163,147 | ₩163,844 | ₩162,705 | ₩163,000 | -0.09% | 9.7천 |
|---|
| 2025.12.24 | ₩163,134 | ₩163,871 | ₩163,094 | ₩163,523 | +0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩164,072 | ₩164,072 | ₩163,013 | ₩163,107 | -0.59% | 1.4만 |
|---|
| 2025.12.22 | ₩163,456 | ₩165,117 | ₩163,456 | ₩164,300 | +0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩161,928 | ₩163,482 | ₩161,928 | ₩163,482 | +0.96% | 1.1만 |
|---|
| 2025.12.18 | ₩162,598 | ₩162,920 | ₩161,312 | ₩161,807 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩162,826 | ₩163,241 | ₩160,910 | ₩161,003 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩162,987 | ₩162,987 | ₩161,472 | ₩161,807 | -0.72% | 5.4천 |
|---|
| 2025.12.15 | ₩163,965 | ₩164,286 | ₩163,013 | ₩163,509 | -0.28% | 1.5만 |
|---|
| 2025.12.12 | ₩166,069 | ₩166,430 | ₩163,415 | ₩163,469 | -1.57% | 1.1만 |
|---|
| 2025.12.11 | ₩164,018 | ₩166,069 | ₩164,018 | ₩165,573 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩161,606 | ₩164,903 | ₩161,338 | ₩164,380 | +1.72% | 6.2천 |
|---|
| 2025.12.09 | ₩160,575 | ₩162,303 | ₩160,575 | ₩161,003 | +0.27% | 8.2천 |
|---|
| 2025.12.08 | ₩162,142 | ₩162,544 | ₩161,178 | ₩161,178 | -0.60% | 8.4천 |
|---|
| 2025.12.05 | ₩162,384 | ₩163,054 | ₩162,049 | ₩162,049 | -0.21% | 2.8천 |
|---|
| 2025.12.04 | ₩161,566 | ₩163,054 | ₩161,365 | ₩162,518 | +0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩160,012 | ₩162,223 | ₩160,012 | ₩162,008 | +1.25% | 1만 |
|---|
| 2025.12.02 | ₩160,910 | ₩160,923 | ₩159,717 | ₩159,717 | -0.74% | 1.1만 |
|---|
| 2025.12.01 | ₩159,302 | ₩161,968 | ₩159,302 | ₩161,084 | +1.12% | 8.2천 |
|---|
| 2025.11.28 | ₩160,843 | ₩161,164 | ₩160,668 | ₩161,151 | +0.19% | 5.6천 |
|---|
| 2025.11.26 | ₩159,596 | ₩161,419 | ₩159,596 | ₩160,548 | +0.60% | 8.3천 |
|---|
| 2025.11.25 | ₩156,729 | ₩159,838 | ₩156,729 | ₩159,623 | +1.85% | 1.2만 |
|---|
| 2025.11.24 | ₩154,960 | ₩156,541 | ₩154,330 | ₩156,394 | +0.93% | 1.7만 |
|---|
| 2025.11.21 | ₩151,717 | ₩155,697 | ₩151,717 | ₩154,987 | +2.16% | 1만 |
|---|
| 2025.11.20 | ₩156,179 | ₩156,729 | ₩151,181 | ₩151,409 | -3.05% | 1.1만 |
|---|
| 2025.11.19 | ₩153,714 | ₩154,625 | ₩153,325 | ₩154,504 | +0.51% | 1.9만 |
|---|
| 2025.11.18 | ₩152,226 | ₩154,625 | ₩150,672 | ₩154,102 | +1.23% | 1.7만 |
|---|
| 2025.11.17 | ₩156,126 | ₩156,729 | ₩152,856 | ₩153,446 | -1.72% | 1.7만 |
|---|
| 2025.11.14 | ₩154,665 | ₩157,600 | ₩154,665 | ₩156,528 | +1.20% | 1만 |
|---|
| 2025.11.13 | ₩158,913 | ₩159,824 | ₩156,099 | ₩156,447 | -1.55% | 7.5천 |
|---|
| 2025.11.12 | ₩160,749 | ₩160,749 | ₩159,516 | ₩159,556 | -0.74% | 1만 |
|---|
| 2025.11.11 | ₩159,261 | ₩160,508 | ₩159,261 | ₩159,717 | +0.29% | 2.4만 |
|---|
| 2025.11.10 | ₩160,132 | ₩160,333 | ₩158,792 | ₩159,570 | -0.35% | 2.2만 |
|---|
| 2025.11.07 | ₩155,858 | ₩158,216 | ₩155,523 | ₩158,216 | +1.51% | 1.9만 |
|---|
| 2025.11.06 | ₩159,235 | ₩159,235 | ₩156,541 | ₩157,064 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩157,988 | ₩160,441 | ₩157,988 | ₩159,610 | +1.03% | 1.4만 |
|---|
| 2025.11.04 | ₩156,930 | ₩158,457 | ₩156,930 | ₩157,774 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩159,114 | ₩159,261 | ₩157,385 | ₩158,873 | -0.15% | 43.7만 |
|---|
| 2025.10.31 | ₩159,127 | ₩159,462 | ₩157,814 | ₩159,315 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩159,449 | ₩161,111 | ₩159,034 | ₩159,047 | -0.25% | 2만 |
|---|
| 2025.10.29 | ₩160,079 | ₩162,142 | ₩159,757 | ₩160,213 | +0.08% | 2.3만 |
|---|
| 2025.10.28 | ₩161,258 | ₩161,365 | ₩160,199 | ₩160,427 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩162,759 | ₩163,335 | ₩161,901 | ₩162,223 | -0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩161,807 | ₩162,290 | ₩161,178 | ₩161,191 | -0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩157,359 | ₩159,931 | ₩157,359 | ₩159,489 | +1.35% | 2.1만 |
|---|
| 2025.10.22 | ₩157,975 | ₩157,975 | ₩155,603 | ₩156,488 | -0.94% | 1.6만 |
|---|
| 2025.10.21 | ₩157,332 | ₩158,565 | ₩157,332 | ₩158,484 | +0.73% | 1.6만 |
|---|
| 2025.10.20 | ₩157,024 | ₩157,707 | ₩156,555 | ₩157,385 | +0.23% | 2만 |
|---|
| 2025.10.17 | ₩154,732 | ₩156,072 | ₩154,732 | ₩155,791 | +0.68% | 1만 |
|---|
| 2025.10.16 | ₩158,484 | ₩158,565 | ₩154,839 | ₩155,268 | -2.03% | 1.2만 |
|---|
| 2025.10.15 | ₩160,132 | ₩160,320 | ₩157,814 | ₩158,779 | -0.85% | 1.3만 |
|---|
| 2025.10.14 | ₩155,858 | ₩159,918 | ₩155,858 | ₩158,645 | +1.79% | 1.6만 |
|---|
| 2025.10.13 | ₩156,488 | ₩159,154 | ₩156,287 | ₩157,814 | +0.85% | 3.8만 |
|---|
| 2025.10.10 | ₩160,253 | ₩160,253 | ₩154,571 | ₩154,571 | -3.55% | 1.6만 |
|---|