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 | ₩185,595 | ₩186,775 | ₩185,595 | ₩186,225 | +0.34% | 3.2천 |
| 2026.10.08 | ₩182,805 | ₩185,501 | ₩182,805 | ₩185,407 | +1.42% | 1.6만 |
| 2026.10.07 | ₩184,039 | ₩184,187 | ₩182,993 | ₩183,382 | -0.36% | 5.6천 |
| 2026.10.06 | ₩185,836 | ₩185,836 | ₩184,951 | ₩185,420 | -0.22% | 3.7천 |
| 2026.10.05 | ₩183,449 | ₩185,984 | ₩183,449 | ₩185,112 | +0.91% | 7.3천 |
| 2026.10.02 | ₩184,535 | ₩184,535 | ₩183,382 | ₩183,530 | -0.55% | 5.4천 |
| 2026.10.01 | ₩181,934 | ₩183,932 | ₩181,934 | ₩183,302 | +0.75% | 1.3만 |
| 2026.09.30 | ₩181,612 | ₩182,483 | ₩181,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,665 |
| +0.03% |
| 3.6만 |
| 2026.09.29 | ₩180,981 | ₩181,531 | ₩180,338 | ₩181,531 | +0.30% | 7천 |
|---|
| 2026.09.28 | ₩181,813 | ₩181,813 | ₩181,075 | ₩181,665 | -0.08% | 3.8천 |
|---|
| 2026.09.25 | ₩183,449 | ₩183,825 | ₩182,966 | ₩183,744 | +0.16% | 7.6천 |
|---|
| 2026.09.24 | ₩184,321 | ₩184,562 | ₩183,100 | ₩183,167 | -0.63% | 6.2천 |
|---|
| 2026.09.23 | ₩185,488 | ₩185,488 | ₩184,509 | ₩184,509 | -0.53% | 7.6천 |
|---|
| 2026.09.22 | ₩187,392 | ₩187,392 | ₩185,179 | ₩186,104 | -0.69% | 5.6천 |
|---|
| 2026.09.21 | ₩186,601 | ₩186,668 | ₩186,198 | ₩186,198 | -0.22% | 4.9천 |
|---|
| 2026.09.18 | ₩186,627 | ₩186,627 | ₩185,850 | ₩185,957 | -0.36% | 9천 |
|---|
| 2026.09.17 | ₩188,840 | ₩188,840 | ₩187,030 | ₩187,030 | -0.96% | 9천 |
|---|
| 2026.09.16 | ₩189,310 | ₩189,497 | ₩186,587 | ₩187,647 | -0.88% | 1.2만 |
|---|
| 2026.09.15 | ₩188,411 | ₩189,806 | ₩188,411 | ₩189,323 | +0.48% | 1.2만 |
|---|
| 2026.09.14 | ₩189,041 | ₩190,128 | ₩189,015 | ₩189,752 | +0.38% | 8.1만 |
|---|
| 2026.09.11 | ₩188,787 | ₩188,787 | ₩188,049 | ₩188,223 | -0.30% | 8.6천 |
|---|
| 2026.09.10 | ₩188,545 | ₩188,840 | ₩187,888 | ₩188,156 | -0.21% | 5.2천 |
|---|
| 2026.09.09 | ₩190,101 | ₩190,141 | ₩189,109 | ₩189,202 | -0.47% | 3.4만 |
|---|
| 2026.09.08 | ₩191,885 | ₩192,005 | ₩190,664 | ₩190,664 | -0.64% | 5.9천 |
|---|
| 2026.09.04 | ₩194,191 | ₩194,942 | ₩194,191 | ₩194,299 | +0.06% | 5.2천 |
|---|
| 2026.09.03 | ₩194,674 | ₩195,653 | ₩194,567 | ₩195,398 | +0.37% | 4.5천 |
|---|
| 2026.09.02 | ₩192,300 | ₩193,722 | ₩192,300 | ₩193,481 | +0.61% | 5.6천 |
|---|
| 2026.09.01 | ₩194,084 | ₩194,902 | ₩192,126 | ₩192,126 | -1.01% | 5.2천 |
|---|
| 2026.08.31 | ₩195,157 | ₩195,157 | ₩194,299 | ₩194,647 | -0.26% | 4.6천 |
|---|
| 2026.08.28 | ₩195,774 | ₩196,404 | ₩195,438 | ₩195,479 | -0.15% | 6.5천 |
|---|
| 2026.08.27 | ₩194,862 | ₩196,176 | ₩194,862 | ₩196,002 | +0.58% | 5.8천 |
|---|
| 2026.08.26 | ₩193,185 | ₩195,385 | ₩193,185 | ₩194,607 | +0.74% | 1만 |
|---|
| 2026.08.25 | ₩193,722 | ₩193,722 | ₩192,729 | ₩193,333 | -0.20% | 5.3천 |
|---|
| 2026.08.24 | ₩193,320 | ₩193,749 | ₩192,971 | ₩193,333 | +0.01% | 5.2천 |
|---|
| 2026.08.21 | ₩192,461 | ₩193,923 | ₩192,461 | ₩193,923 | +0.76% | 7.5천 |
|---|
| 2026.08.20 | ₩192,622 | ₩193,065 | ₩192,153 | ₩192,153 | -0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩191,643 | ₩193,802 | ₩191,643 | ₩192,877 | +0.64% | 3천 |
|---|
| 2026.08.18 | ₩190,839 | ₩191,482 | ₩190,396 | ₩190,396 | -0.23% | 2.5천 |
|---|
| 2026.08.17 | ₩191,791 | ₩191,791 | ₩190,785 | ₩190,785 | -0.52% | 3천 |
|---|
| 2026.08.14 | ₩192,971 | ₩192,971 | ₩191,938 | ₩192,180 | -0.41% | 5.3천 |
|---|
| 2026.08.13 | ₩191,241 | ₩193,078 | ₩190,101 | ₩193,078 | +0.96% | 6.9천 |
|---|
| 2026.08.12 | ₩191,227 | ₩191,308 | ₩189,927 | ₩191,308 | +0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩191,522 | ₩193,011 | ₩191,522 | ₩191,616 | +0.05% | 5.3천 |
|---|
| 2026.08.10 | ₩192,005 | ₩192,260 | ₩191,737 | ₩191,750 | -0.13% | 6.3천 |
|---|
| 2026.08.07 | ₩192,019 | ₩192,153 | ₩191,227 | ₩192,153 | +0.07% | 6.9천 |
|---|
| 2026.08.06 | ₩188,451 | ₩188,706 | ₩187,741 | ₩187,995 | -0.24% | 7.5천 |
|---|
| 2026.08.05 | ₩190,289 | ₩190,289 | ₩188,411 | ₩188,411 | -0.99% | 7.1천 |
|---|
| 2026.08.04 | ₩184,254 | ₩187,969 | ₩184,254 | ₩187,942 | +2.00% | 3.7천 |
|---|
| 2026.08.03 | ₩183,717 | ₩184,777 | ₩183,717 | ₩184,777 | +0.58% | 3.3천 |
|---|
| 2026.07.31 | ₩182,188 | ₩182,188 | ₩180,070 | ₩181,518 | -0.37% | 5.8천 |
|---|
| 2026.07.30 | ₩183,784 | ₩183,784 | ₩180,257 | ₩182,148 | -0.89% | 2.8천 |
|---|
| 2026.07.29 | ₩183,181 | ₩185,447 | ₩183,181 | ₩183,704 | +0.29% | 6천 |
|---|
| 2026.07.28 | ₩182,162 | ₩183,664 | ₩182,162 | ₩183,637 | +0.81% | 2.1만 |
|---|
| 2026.07.27 | ₩179,573 | ₩181,558 | ₩179,573 | ₩180,941 | +0.76% | 2.9만 |
|---|
| 2026.07.24 | ₩176,462 | ₩178,299 | ₩176,462 | ₩178,205 | +0.99% | 7.7천 |
|---|
| 2026.07.23 | ₩172,586 | ₩175,201 | ₩172,586 | ₩175,201 | +1.52% | 5.2천 |
|---|
| 2026.07.22 | ₩176,449 | ₩176,449 | ₩175,295 | ₩175,322 | -0.64% | 3.7천 |
|---|
| 2026.07.21 | ₩177,052 | ₩177,106 | ₩176,663 | ₩177,106 | +0.03% | 8.3천 |
|---|
| 2026.07.20 | ₩178,339 | ₩178,474 | ₩177,307 | ₩177,334 | -0.56% | 1.7만 |
|---|
| 2026.07.17 | ₩177,816 | ₩179,453 | ₩177,709 | ₩178,232 | +0.23% | 3.2천 |
|---|
| 2026.07.16 | ₩178,366 | ₩179,184 | ₩178,299 | ₩178,916 | +0.31% | 5.4천 |
|---|
| 2026.07.15 | ₩176,837 | ₩177,629 | ₩176,837 | ₩177,226 | +0.22% | 2.4천 |
|---|
| 2026.07.14 | ₩177,200 | ₩177,200 | ₩176,502 | ₩176,623 | -0.33% | 4.1천 |
|---|
| 2026.07.13 | ₩176,998 | ₩177,629 | ₩176,905 | ₩177,360 | +0.20% | 2.9천 |
|---|
| 2026.07.10 | ₩178,125 | ₩178,125 | ₩175,912 | ₩177,441 | -0.38% | 9.3천 |
|---|
| 2026.07.09 | ₩175,711 | ₩177,749 | ₩175,684 | ₩177,240 | +0.87% | 6.8천 |
|---|
| 2026.07.08 | ₩176,140 | ₩176,140 | ₩174,946 | ₩175,765 | -0.21% | 6.9천 |
|---|
| 2026.07.07 | ₩179,560 | ₩179,640 | ₩178,125 | ₩178,420 | -0.63% | 8.2천 |
|---|
| 2026.07.06 | ₩178,058 | ₩179,399 | ₩178,044 | ₩179,090 | +0.58% | 6.7천 |
|---|
| 2026.07.02 | ₩176,006 | ₩177,857 | ₩176,006 | ₩177,857 | +1.05% | 2.3만 |
|---|
| 2026.07.01 | ₩175,174 | ₩177,387 | ₩175,174 | ₩175,630 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩173,216 | ₩174,866 | ₩173,216 | ₩174,571 | +0.78% | 6.4천 |
|---|
| 2026.06.29 | ₩174,263 | ₩174,263 | ₩172,452 | ₩173,512 | -0.43% | 5.1천 |
|---|
| 2026.06.26 | ₩170,507 | ₩173,632 | ₩170,507 | ₩173,632 | +1.83% | 6.3천 |
|---|
| 2026.06.25 | ₩172,278 | ₩173,310 | ₩170,521 | ₩170,682 | -0.93% | 1만 |
|---|
| 2026.06.24 | ₩170,065 | ₩172,626 | ₩170,065 | ₩171,151 | +0.64% | 8천 |
|---|
| 2026.06.23 | ₩168,898 | ₩171,460 | ₩168,898 | ₩170,239 | +0.79% | 6.6천 |
|---|
| 2026.06.22 | ₩170,373 | ₩171,165 | ₩169,475 | ₩169,770 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩170,253 | ₩170,695 | ₩169,944 | ₩170,642 | +0.23% | 8.4천 |
|---|
| 2026.06.17 | ₩172,988 | ₩173,498 | ₩170,025 | ₩170,025 | -1.71% | 3.8천 |
|---|
| 2026.06.16 | ₩174,839 | ₩174,839 | ₩172,734 | ₩172,734 | -1.20% | 1.8만 |
|---|
| 2026.06.15 | ₩176,060 | ₩176,060 | ₩173,525 | ₩173,632 | -1.38% | 5.5천 |
|---|
| 2026.06.12 | ₩173,967 | ₩175,134 | ₩173,967 | ₩174,866 | +0.52% | 2.4천 |
|---|
| 2026.06.11 | ₩172,439 | ₩173,766 | ₩171,835 | ₩173,659 | +0.71% | 4.8천 |
|---|
| 2026.06.10 | ₩171,473 | ₩174,155 | ₩171,366 | ₩171,366 | -0.06% | 2만 |
|---|
| 2026.06.09 | ₩172,881 | ₩174,276 | ₩169,381 | ₩172,009 | -0.50% | 8.4천 |
|---|
| 2026.06.08 | ₩171,326 | ₩173,069 | ₩171,326 | ₩171,902 | +0.34% | 4.1천 |
|---|
| 2026.06.05 | ₩173,377 | ₩173,377 | ₩170,910 | ₩171,004 | -1.37% | 2.8천 |
|---|
| 2026.06.04 | ₩173,029 | ₩174,611 | ₩173,029 | ₩173,954 | +0.53% | 5.6천 |
|---|
| 2026.06.03 | ₩171,178 | ₩172,077 | ₩171,178 | ₩172,077 | +0.52% | 8천 |
|---|
| 2026.06.02 | ₩170,575 | ₩172,573 | ₩170,575 | ₩172,264 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩169,850 | ₩171,500 | ₩169,850 | ₩171,366 | +0.89% | 1.4만 |
|---|
| 2026.05.29 | ₩170,239 | ₩170,937 | ₩170,239 | ₩170,360 | +0.07% | 5.3천 |
|---|
| 2026.05.28 | ₩169,528 | ₩170,601 | ₩168,724 | ₩170,253 | +0.43% | 6.9천 |
|---|
| 2026.05.27 | ₩171,044 | ₩171,044 | ₩169,542 | ₩169,649 | -0.82% | 7.6천 |
|---|
| 2026.05.26 | ₩171,071 | ₩171,688 | ₩170,735 | ₩171,419 | +0.20% | 8.7천 |
|---|
| 2026.05.22 | ₩169,435 | ₩170,051 | ₩169,072 | ₩170,051 | +0.36% | 5.4천 |
|---|
| 2026.05.21 | ₩168,724 | ₩169,274 | ₩167,570 | ₩168,831 | +0.06% | 8.3천 |
|---|
| 2026.05.20 | ₩167,463 | ₩169,783 | ₩167,450 | ₩169,636 | +1.30% | 6.8만 |
|---|
| 2026.05.19 | ₩168,576 | ₩168,576 | ₩167,088 | ₩167,088 | -0.88% | 8.4천 |
|---|
| 2026.05.18 | ₩167,745 | ₩168,938 | ₩167,745 | ₩168,536 | +0.47% | 1.3만 |
|---|
| 2026.05.15 | ₩166,645 | ₩166,685 | ₩166,229 | ₩166,404 | -0.14% | 6.8천 |
|---|
| 2026.05.14 | ₩167,664 | ₩168,040 | ₩167,302 | ₩167,638 | -0.02% | 7.4천 |
|---|
| 2026.05.13 | ₩168,281 | ₩168,281 | ₩166,296 | ₩166,766 | -0.90% | 1만 |
|---|
| 2026.05.12 | ₩168,469 | ₩168,469 | ₩166,404 | ₩168,147 | -0.19% | 6.5만 |
|---|
| 2026.05.11 | ₩169,233 | ₩169,233 | ₩168,013 | ₩168,241 | -0.59% | 6.5천 |
|---|
| 2026.05.08 | ₩169,435 | ₩169,555 | ₩168,657 | ₩168,831 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩172,224 | ₩172,224 | ₩168,737 | ₩168,737 | -2.02% | 1.1만 |
|---|
| 2026.05.06 | ₩171,004 | ₩171,473 | ₩170,695 | ₩171,473 | +0.27% | 1.1만 |
|---|
| 2026.05.05 | ₩168,724 | ₩170,870 | ₩168,724 | ₩170,306 | +0.94% | 6천 |
|---|
| 2026.05.04 | ₩168,120 | ₩169,394 | ₩167,772 | ₩168,201 | +0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩168,389 | ₩169,059 | ₩167,825 | ₩168,617 | +0.14% | 9.3천 |
|---|
| 2026.04.30 | ₩166,404 | ₩168,818 | ₩165,840 | ₩168,308 | +1.14% | 1만 |
|---|
| 2026.04.29 | ₩167,611 | ₩167,691 | ₩166,109 | ₩166,900 | -0.42% | 6.9천 |
|---|
| 2026.04.28 | ₩168,415 | ₩168,415 | ₩167,302 | ₩167,544 | -0.52% | 3.6천 |
|---|
| 2026.04.27 | ₩168,120 | ₩169,341 | ₩168,120 | ₩168,885 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩168,201 | ₩168,684 | ₩167,503 | ₩168,670 | +0.28% | 9.6천 |
|---|
| 2026.04.23 | ₩167,329 | ₩167,973 | ₩167,222 | ₩167,865 | +0.32% | 5.9천 |
|---|
| 2026.04.22 | ₩168,898 | ₩168,898 | ₩167,718 | ₩168,067 | -0.49% | 9.7천 |
|---|
| 2026.04.21 | ₩169,596 | ₩170,212 | ₩167,933 | ₩168,241 | -0.80% | 1.5만 |
|---|
| 2026.04.20 | ₩167,356 | ₩169,032 | ₩167,356 | ₩169,032 | +1.00% | 1.9만 |
|---|
| 2026.04.17 | ₩166,162 | ₩168,536 | ₩166,162 | ₩167,865 | +1.03% | 2.3만 |
|---|
| 2026.04.16 | ₩165,291 | ₩166,296 | ₩164,902 | ₩165,317 | +0.02% | 1.1만 |
|---|
| 2026.04.15 | ₩164,955 | ₩165,881 | ₩164,835 | ₩165,612 | +0.40% | 7천 |
|---|
| 2026.04.14 | ₩165,331 | ₩165,787 | ₩164,727 | ₩164,754 | -0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩162,702 | ₩165,331 | ₩162,702 | ₩165,331 | +1.62% | 1만 |
|---|
| 2026.04.10 | ₩164,553 | ₩165,009 | ₩162,930 | ₩163,051 | -0.91% | 7.3만 |
|---|
| 2026.04.09 | ₩163,400 | ₩164,754 | ₩163,279 | ₩164,365 | +0.59% | 4.1만 |
|---|
| 2026.04.08 | ₩163,654 | ₩164,754 | ₩163,654 | ₩164,003 | +0.21% | 9.8천 |
|---|
| 2026.04.07 | ₩160,610 | ₩161,012 | ₩159,752 | ₩160,691 | +0.05% | 4만 |
|---|
| 2026.04.06 | ₩159,242 | ₩160,503 | ₩159,242 | ₩160,503 | +0.79% | 6.3천 |
|---|
| 2026.04.02 | ₩157,901 | ₩160,959 | ₩157,901 | ₩159,765 | +1.18% | 1.9만 |
|---|
| 2026.04.01 | ₩159,189 | ₩160,342 | ₩159,189 | ₩159,484 | +0.19% | 4.9천 |
|---|
| 2026.03.31 | ₩157,217 | ₩159,685 | ₩156,667 | ₩158,558 | +0.85% | 1.6만 |
|---|
| 2026.03.30 | ₩157,378 | ₩157,378 | ₩154,857 | ₩155,031 | -1.49% | 1.1만 |
|---|
| 2026.03.27 | ₩157,606 | ₩157,660 | ₩155,407 | ₩155,836 | -1.12% | 1.8만 |
|---|
| 2026.03.26 | ₩157,915 | ₩159,819 | ₩157,915 | ₩158,397 | +0.31% | 1.6만 |
|---|
| 2026.03.25 | ₩158,505 | ₩159,725 | ₩156,936 | ₩159,001 | +0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩155,796 | ₩158,250 | ₩155,796 | ₩157,740 | +1.25% | 1.2만 |
|---|
| 2026.03.23 | ₩156,480 | ₩158,853 | ₩156,480 | ₩156,748 | +0.17% | 13.2만 |
|---|
| 2026.03.20 | ₩155,930 | ₩156,412 | ₩154,186 | ₩154,991 | -0.60% | 1.7만 |
|---|
| 2026.03.19 | ₩155,058 | ₩157,552 | ₩155,058 | ₩156,453 | +0.90% | 9.5천 |
|---|
| 2026.03.18 | ₩157,378 | ₩158,330 | ₩156,399 | ₩156,399 | -0.62% | 7천 |
|---|
| 2026.03.17 | ₩157,673 | ₩159,081 | ₩157,673 | ₩158,330 | +0.42% | 1.4만 |
|---|
| 2026.03.16 | ₩157,619 | ₩158,397 | ₩156,547 | ₩156,547 | -0.68% | 8.7천 |
|---|
| 2026.03.13 | ₩156,922 | ₩157,794 | ₩155,702 | ₩156,024 | -0.57% | 9.7천 |
|---|
| 2026.03.12 | ₩157,204 | ₩157,593 | ₩156,091 | ₩156,305 | -0.57% | 1.8만 |
|---|
| 2026.03.11 | ₩163,708 | ₩163,708 | ₩157,968 | ₩158,947 | -2.91% | 1.1만 |
|---|
| 2026.03.10 | ₩160,114 | ₩161,173 | ₩159,685 | ₩159,752 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩157,619 | ₩161,160 | ₩156,104 | ₩160,396 | +1.76% | 1.9만 |
|---|
| 2026.03.06 | ₩159,752 | ₩159,752 | ₩158,089 | ₩159,189 | -0.35% | 1.6만 |
|---|
| 2026.03.05 | ₩162,528 | ₩163,306 | ₩161,334 | ₩162,273 | -0.16% | 3.4만 |
|---|
| 2026.03.04 | ₩163,426 | ₩164,285 | ₩163,400 | ₩163,775 | +0.21% | 1만 |
|---|
| 2026.03.03 | ₩161,133 | ₩164,110 | ₩160,530 | ₩163,896 | +1.71% | 1.4만 |
|---|
| 2026.03.02 | ₩162,702 | ₩165,478 | ₩162,702 | ₩164,754 | +1.26% | 16.4만 |
|---|
| 2026.02.27 | ₩164,526 | ₩164,526 | ₩162,850 | ₩163,319 | -0.73% | 6.8천 |
|---|
| 2026.02.26 | ₩165,250 | ₩166,954 | ₩165,250 | ₩166,283 | +0.62% | 10만 |
|---|
| 2026.02.25 | ₩165,022 | ₩165,116 | ₩163,279 | ₩164,915 | -0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩162,327 | ₩164,097 | ₩162,327 | ₩164,017 | +1.04% | 1.8만 |
|---|
| 2026.02.23 | ₩166,055 | ₩166,591 | ₩161,723 | ₩162,474 | -2.16% | 1.2만 |
|---|
| 2026.02.20 | ₩165,532 | ₩166,605 | ₩165,532 | ₩166,417 | +0.53% | 6.6천 |
|---|
| 2026.02.19 | ₩166,484 | ₩166,484 | ₩164,768 | ₩165,800 | -0.41% | 1.2만 |
|---|
| 2026.02.18 | ₩166,404 | ₩167,570 | ₩165,639 | ₩167,182 | +0.47% | 1만 |
|---|
| 2026.02.17 | ₩166,122 | ₩167,342 | ₩164,204 | ₩165,639 | -0.29% | 1.5만 |
|---|
| 2026.02.13 | ₩164,057 | ₩166,524 | ₩164,057 | ₩165,921 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩166,484 | ₩167,047 | ₩162,206 | ₩163,534 | -1.77% | 3.9만 |
|---|
| 2026.02.11 | ₩167,785 | ₩168,563 | ₩165,183 | ₩165,854 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩167,785 | ₩167,785 | ₩166,377 | ₩166,860 | -0.55% | 2만 |
|---|
| 2026.02.09 | ₩167,812 | ₩168,321 | ₩167,356 | ₩167,638 | -0.10% | 1.6만 |
|---|
| 2026.02.06 | ₩164,942 | ₩167,597 | ₩164,942 | ₩167,249 | +1.40% | 3.7만 |
|---|
| 2026.02.05 | ₩164,258 | ₩165,599 | ₩163,494 | ₩163,721 | -0.33% | 1.4만 |
|---|
| 2026.02.04 | ₩163,225 | ₩165,572 | ₩163,145 | ₩165,398 | +1.33% | 3.1만 |
|---|
| 2026.02.03 | ₩164,057 | ₩164,714 | ₩161,133 | ₩162,421 | -1.00% | 1.6만 |
|---|
| 2026.02.02 | ₩162,434 | ₩165,384 | ₩162,287 | ₩164,526 | +1.29% | 2만 |
|---|
| 2026.01.30 | ₩163,145 | ₩165,009 | ₩162,434 | ₩163,051 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩165,116 | ₩165,116 | ₩162,957 | ₩164,124 | -0.60% | 2.2만 |
|---|
| 2026.01.28 | ₩165,760 | ₩165,894 | ₩164,553 | ₩164,620 | -0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩165,706 | ₩165,787 | ₩164,580 | ₩165,291 | -0.25% | 2.9만 |
|---|
| 2026.01.26 | ₩165,277 | ₩166,229 | ₩164,821 | ₩165,599 | +0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩166,873 | ₩166,873 | ₩164,566 | ₩165,224 | -0.99% | 2.7만 |
|---|
| 2026.01.22 | ₩168,053 | ₩168,321 | ₩166,685 | ₩167,101 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩164,392 | ₩167,691 | ₩164,392 | ₩167,047 | +1.62% | 2.3만 |
|---|
| 2026.01.20 | ₩162,514 | ₩164,607 | ₩162,514 | ₩163,198 | +0.42% | 11.1만 |
|---|
| 2026.01.16 | ₩165,975 | ₩165,975 | ₩164,674 | ₩164,942 | -0.62% | 1.6만 |
|---|
| 2026.01.15 | ₩164,633 | ₩166,323 | ₩164,633 | ₩165,894 | +0.77% | 1.6만 |
|---|
| 2026.01.14 | ₩163,440 | ₩164,687 | ₩163,440 | ₩164,191 | +0.46% | 1.8만 |
|---|
| 2026.01.13 | ₩164,405 | ₩164,405 | ₩163,440 | ₩163,882 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩164,285 | ₩164,848 | ₩163,976 | ₩164,137 | -0.09% | 1.4만 |
|---|
| 2026.01.09 | ₩165,854 | ₩166,685 | ₩165,183 | ₩165,653 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩164,191 | ₩166,109 | ₩164,191 | ₩165,760 | +0.96% | 1.2만 |
|---|
| 2026.01.07 | ₩165,452 | ₩165,452 | ₩164,110 | ₩164,405 | -0.63% | 1만 |
|---|
| 2026.01.06 | ₩164,285 | ₩165,894 | ₩164,285 | ₩165,103 | +0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩162,917 | ₩165,438 | ₩162,917 | ₩164,097 | +0.72% | 1.5만 |
|---|
| 2026.01.02 | ₩160,986 | ₩162,313 | ₩159,832 | ₩161,777 | +0.49% | 6.7천 |
|---|
| 2025.12.31 | ₩162,045 | ₩162,045 | ₩160,530 | ₩160,945 | -0.68% | 1.4만 |
|---|
| 2025.12.30 | ₩162,675 | ₩162,675 | ₩161,965 | ₩162,541 | -0.08% | 9.6천 |
|---|
| 2025.12.29 | ₩163,038 | ₩163,319 | ₩162,488 | ₩162,917 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩163,279 | ₩163,976 | ₩162,836 | ₩163,131 | -0.09% | 9.7천 |
|---|
| 2025.12.24 | ₩163,266 | ₩164,003 | ₩163,225 | ₩163,654 | +0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩164,204 | ₩164,204 | ₩163,145 | ₩163,239 | -0.59% | 1.4만 |
|---|
| 2025.12.22 | ₩163,587 | ₩165,250 | ₩163,587 | ₩164,432 | +0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩162,059 | ₩163,614 | ₩162,059 | ₩163,614 | +0.96% | 1.1만 |
|---|
| 2025.12.18 | ₩162,729 | ₩163,051 | ₩161,442 | ₩161,938 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩162,957 | ₩163,373 | ₩161,039 | ₩161,133 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩163,118 | ₩163,118 | ₩161,603 | ₩161,938 | -0.72% | 5.4천 |
|---|
| 2025.12.15 | ₩164,097 | ₩164,419 | ₩163,145 | ₩163,641 | -0.28% | 1.5만 |
|---|
| 2025.12.12 | ₩166,203 | ₩166,565 | ₩163,547 | ₩163,601 | -1.57% | 1.1만 |
|---|
| 2025.12.11 | ₩164,151 | ₩166,203 | ₩164,151 | ₩165,706 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩161,737 | ₩165,036 | ₩161,468 | ₩164,513 | +1.72% | 6.2천 |
|---|
| 2025.12.09 | ₩160,704 | ₩162,434 | ₩160,704 | ₩161,133 | +0.27% | 8.2천 |
|---|
| 2025.12.08 | ₩162,273 | ₩162,675 | ₩161,308 | ₩161,308 | -0.60% | 8.4천 |
|---|
| 2025.12.05 | ₩162,514 | ₩163,185 | ₩162,179 | ₩162,179 | -0.21% | 2.8천 |
|---|
| 2025.12.04 | ₩161,696 | ₩163,185 | ₩161,495 | ₩162,649 | +0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩160,141 | ₩162,354 | ₩160,141 | ₩162,139 | +1.25% | 1만 |
|---|
| 2025.12.02 | ₩161,039 | ₩161,053 | ₩159,846 | ₩159,846 | -0.74% | 1.1만 |
|---|
| 2025.12.01 | ₩159,430 | ₩162,099 | ₩159,430 | ₩161,214 | +1.12% | 8.2천 |
|---|
| 2025.11.28 | ₩160,972 | ₩161,294 | ₩160,798 | ₩161,281 | +0.19% | 5.6천 |
|---|
| 2025.11.26 | ₩159,725 | ₩161,549 | ₩159,725 | ₩160,677 | +0.60% | 8.3천 |
|---|
| 2025.11.25 | ₩156,855 | ₩159,966 | ₩156,855 | ₩159,752 | +1.85% | 1.2만 |
|---|
| 2025.11.24 | ₩155,085 | ₩156,667 | ₩154,454 | ₩156,520 | +0.93% | 1.7만 |
|---|
| 2025.11.21 | ₩151,839 | ₩155,822 | ₩151,839 | ₩155,112 | +2.16% | 1만 |
|---|
| 2025.11.20 | ₩156,305 | ₩156,855 | ₩151,303 | ₩151,531 | -3.05% | 1.1만 |
|---|
| 2025.11.19 | ₩153,838 | ₩154,750 | ₩153,449 | ₩154,629 | +0.51% | 1.9만 |
|---|
| 2025.11.18 | ₩152,349 | ₩154,750 | ₩150,793 | ₩154,227 | +1.23% | 1.7만 |
|---|
| 2025.11.17 | ₩156,252 | ₩156,855 | ₩152,979 | ₩153,569 | -1.72% | 1.7만 |
|---|
| 2025.11.14 | ₩154,790 | ₩157,727 | ₩154,790 | ₩156,654 | +1.20% | 1만 |
|---|
| 2025.11.13 | ₩159,041 | ₩159,953 | ₩156,225 | ₩156,573 | -1.55% | 7.5천 |
|---|
| 2025.11.12 | ₩160,878 | ₩160,878 | ₩159,645 | ₩159,685 | -0.74% | 1만 |
|---|
| 2025.11.11 | ₩159,390 | ₩160,637 | ₩159,390 | ₩159,846 | +0.29% | 2.4만 |
|---|
| 2025.11.10 | ₩160,261 | ₩160,463 | ₩158,920 | ₩159,698 | -0.35% | 2.2만 |
|---|
| 2025.11.07 | ₩155,983 | ₩158,344 | ₩155,648 | ₩158,344 | +1.51% | 1.9만 |
|---|
| 2025.11.06 | ₩159,363 | ₩159,363 | ₩156,667 | ₩157,190 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩158,116 | ₩160,570 | ₩158,116 | ₩159,738 | +1.03% | 1.4만 |
|---|
| 2025.11.04 | ₩157,056 | ₩158,585 | ₩157,056 | ₩157,901 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩159,242 | ₩159,390 | ₩157,512 | ₩159,001 | -0.15% | 43.7만 |
|---|
| 2025.10.31 | ₩159,256 | ₩159,591 | ₩157,941 | ₩159,443 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩159,577 | ₩161,240 | ₩159,162 | ₩159,175 | -0.25% | 2만 |
|---|
| 2025.10.29 | ₩160,208 | ₩162,273 | ₩159,886 | ₩160,342 | +0.08% | 2.3만 |
|---|
| 2025.10.28 | ₩161,388 | ₩161,495 | ₩160,329 | ₩160,556 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩162,890 | ₩163,467 | ₩162,032 | ₩162,354 | -0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩161,938 | ₩162,421 | ₩161,308 | ₩161,321 | -0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩157,485 | ₩160,060 | ₩157,485 | ₩159,618 | +1.35% | 2.1만 |
|---|
| 2025.10.22 | ₩158,102 | ₩158,102 | ₩155,729 | ₩156,614 | -0.94% | 1.6만 |
|---|
| 2025.10.21 | ₩157,459 | ₩158,692 | ₩157,459 | ₩158,612 | +0.73% | 1.6만 |
|---|
| 2025.10.20 | ₩157,150 | ₩157,834 | ₩156,681 | ₩157,512 | +0.23% | 2만 |
|---|
| 2025.10.17 | ₩154,857 | ₩156,198 | ₩154,857 | ₩155,916 | +0.68% | 1만 |
|---|
| 2025.10.16 | ₩158,612 | ₩158,692 | ₩154,964 | ₩155,393 | -2.03% | 1.2만 |
|---|
| 2025.10.15 | ₩160,261 | ₩160,449 | ₩157,941 | ₩158,907 | -0.85% | 1.3만 |
|---|
| 2025.10.14 | ₩155,983 | ₩160,047 | ₩155,983 | ₩158,773 | +1.79% | 1.6만 |
|---|
| 2025.10.13 | ₩156,614 | ₩159,282 | ₩156,412 | ₩157,941 | +0.85% | 3.8만 |
|---|
| 2025.10.10 | ₩160,382 | ₩160,382 | ₩154,696 | ₩154,696 | -3.55% | 1.6만 |
|---|