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 | ₩185,600 | ₩186,781 | ₩185,600 | ₩186,231 | +0.34% | 3.2천 |
| 2026.10.08 | ₩182,811 | ₩185,506 | ₩182,811 | ₩185,413 | +1.42% | 1.6만 |
| 2026.10.07 | ₩184,045 | ₩184,192 | ₩182,999 | ₩183,387 | -0.36% | 5.6천 |
| 2026.10.06 | ₩185,842 | ₩185,842 | ₩184,957 | ₩185,426 | -0.22% | 3.7천 |
| 2026.10.05 | ₩183,455 | ₩185,989 | ₩183,455 | ₩185,118 | +0.91% | 7.3천 |
| 2026.10.02 | ₩184,541 | ₩184,541 | ₩183,387 | ₩183,535 | -0.55% | 5.4천 |
| 2026.10.01 | ₩181,939 | ₩183,937 | ₩181,939 | ₩183,307 | +0.75% | 1.3만 |
| 2026.09.30 | ₩181,617 | ₩182,489 | ₩181,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,671 |
| +0.03% |
| 3.6만 |
| 2026.09.29 | ₩180,987 | ₩181,537 | ₩180,343 | ₩181,537 | +0.30% | 7천 |
|---|
| 2026.09.28 | ₩181,818 | ₩181,818 | ₩181,081 | ₩181,671 | -0.08% | 3.8천 |
|---|
| 2026.09.25 | ₩183,455 | ₩183,830 | ₩182,972 | ₩183,750 | +0.16% | 7.6천 |
|---|
| 2026.09.24 | ₩184,326 | ₩184,568 | ₩183,106 | ₩183,173 | -0.63% | 6.2천 |
|---|
| 2026.09.23 | ₩185,493 | ₩185,493 | ₩184,514 | ₩184,514 | -0.53% | 7.6천 |
|---|
| 2026.09.22 | ₩187,397 | ₩187,397 | ₩185,185 | ₩186,110 | -0.69% | 5.6천 |
|---|
| 2026.09.21 | ₩186,606 | ₩186,673 | ₩186,204 | ₩186,204 | -0.22% | 4.9천 |
|---|
| 2026.09.18 | ₩186,633 | ₩186,633 | ₩185,855 | ₩185,962 | -0.36% | 9천 |
|---|
| 2026.09.17 | ₩188,846 | ₩188,846 | ₩187,035 | ₩187,035 | -0.96% | 9천 |
|---|
| 2026.09.16 | ₩189,315 | ₩189,503 | ₩186,593 | ₩187,652 | -0.88% | 1.2만 |
|---|
| 2026.09.15 | ₩188,417 | ₩189,812 | ₩188,417 | ₩189,329 | +0.48% | 1.2만 |
|---|
| 2026.09.14 | ₩189,047 | ₩190,133 | ₩189,020 | ₩189,758 | +0.38% | 8.1만 |
|---|
| 2026.09.11 | ₩188,792 | ₩188,792 | ₩188,055 | ₩188,229 | -0.30% | 8.6천 |
|---|
| 2026.09.10 | ₩188,551 | ₩188,846 | ₩187,894 | ₩188,162 | -0.21% | 5.2천 |
|---|
| 2026.09.09 | ₩190,107 | ₩190,147 | ₩189,114 | ₩189,208 | -0.47% | 3.4만 |
|---|
| 2026.09.08 | ₩191,890 | ₩192,011 | ₩190,670 | ₩190,670 | -0.64% | 5.9천 |
|---|
| 2026.09.04 | ₩194,197 | ₩194,948 | ₩194,197 | ₩194,304 | +0.06% | 5.2천 |
|---|
| 2026.09.03 | ₩194,680 | ₩195,659 | ₩194,573 | ₩195,404 | +0.37% | 4.5천 |
|---|
| 2026.09.02 | ₩192,306 | ₩193,728 | ₩192,306 | ₩193,486 | +0.61% | 5.6천 |
|---|
| 2026.09.01 | ₩194,090 | ₩194,908 | ₩192,132 | ₩192,132 | -1.01% | 5.2천 |
|---|
| 2026.08.31 | ₩195,163 | ₩195,163 | ₩194,304 | ₩194,653 | -0.26% | 4.6천 |
|---|
| 2026.08.28 | ₩195,780 | ₩196,410 | ₩195,444 | ₩195,485 | -0.15% | 6.5천 |
|---|
| 2026.08.27 | ₩194,868 | ₩196,182 | ₩194,868 | ₩196,008 | +0.58% | 5.8천 |
|---|
| 2026.08.26 | ₩193,191 | ₩195,391 | ₩193,191 | ₩194,613 | +0.74% | 1만 |
|---|
| 2026.08.25 | ₩193,728 | ₩193,728 | ₩192,735 | ₩193,339 | -0.20% | 5.3천 |
|---|
| 2026.08.24 | ₩193,325 | ₩193,754 | ₩192,977 | ₩193,339 | +0.01% | 5.2천 |
|---|
| 2026.08.21 | ₩192,467 | ₩193,929 | ₩192,467 | ₩193,929 | +0.76% | 7.5천 |
|---|
| 2026.08.20 | ₩192,628 | ₩193,071 | ₩192,159 | ₩192,159 | -0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩191,649 | ₩193,808 | ₩191,649 | ₩192,883 | +0.64% | 3천 |
|---|
| 2026.08.18 | ₩190,844 | ₩191,488 | ₩190,402 | ₩190,402 | -0.23% | 2.5천 |
|---|
| 2026.08.17 | ₩191,796 | ₩191,796 | ₩190,791 | ₩190,791 | -0.52% | 3천 |
|---|
| 2026.08.14 | ₩192,977 | ₩192,977 | ₩191,944 | ₩192,185 | -0.41% | 5.3천 |
|---|
| 2026.08.13 | ₩191,247 | ₩193,084 | ₩190,107 | ₩193,084 | +0.96% | 6.9천 |
|---|
| 2026.08.12 | ₩191,233 | ₩191,314 | ₩189,932 | ₩191,314 | +0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩191,528 | ₩193,017 | ₩191,528 | ₩191,622 | +0.05% | 5.3천 |
|---|
| 2026.08.10 | ₩192,011 | ₩192,266 | ₩191,743 | ₩191,756 | -0.13% | 6.3천 |
|---|
| 2026.08.07 | ₩192,024 | ₩192,159 | ₩191,233 | ₩192,159 | +0.07% | 6.9천 |
|---|
| 2026.08.06 | ₩188,457 | ₩188,712 | ₩187,746 | ₩188,001 | -0.24% | 7.5천 |
|---|
| 2026.08.05 | ₩190,294 | ₩190,294 | ₩188,417 | ₩188,417 | -0.99% | 7.1천 |
|---|
| 2026.08.04 | ₩184,259 | ₩187,974 | ₩184,259 | ₩187,947 | +2.00% | 3.7천 |
|---|
| 2026.08.03 | ₩183,723 | ₩184,782 | ₩183,723 | ₩184,782 | +0.58% | 3.3천 |
|---|
| 2026.07.31 | ₩182,194 | ₩182,194 | ₩180,075 | ₩181,523 | -0.37% | 5.8천 |
|---|
| 2026.07.30 | ₩183,790 | ₩183,790 | ₩180,263 | ₩182,154 | -0.89% | 2.8천 |
|---|
| 2026.07.29 | ₩183,186 | ₩185,453 | ₩183,186 | ₩183,709 | +0.29% | 6천 |
|---|
| 2026.07.28 | ₩182,167 | ₩183,669 | ₩182,167 | ₩183,642 | +0.81% | 2.1만 |
|---|
| 2026.07.27 | ₩179,579 | ₩181,564 | ₩179,579 | ₩180,947 | +0.76% | 2.9만 |
|---|
| 2026.07.24 | ₩176,467 | ₩178,305 | ₩176,467 | ₩178,211 | +0.99% | 7.7천 |
|---|
| 2026.07.23 | ₩172,591 | ₩175,207 | ₩172,591 | ₩175,207 | +1.52% | 5.2천 |
|---|
| 2026.07.22 | ₩176,454 | ₩176,454 | ₩175,300 | ₩175,327 | -0.64% | 3.7천 |
|---|
| 2026.07.21 | ₩177,057 | ₩177,111 | ₩176,668 | ₩177,111 | +0.03% | 8.3천 |
|---|
| 2026.07.20 | ₩178,345 | ₩178,479 | ₩177,312 | ₩177,339 | -0.56% | 1.7만 |
|---|
| 2026.07.17 | ₩177,822 | ₩179,458 | ₩177,714 | ₩178,237 | +0.23% | 3.2천 |
|---|
| 2026.07.16 | ₩178,372 | ₩179,190 | ₩178,305 | ₩178,921 | +0.31% | 5.4천 |
|---|
| 2026.07.15 | ₩176,843 | ₩177,634 | ₩176,843 | ₩177,232 | +0.22% | 2.4천 |
|---|
| 2026.07.14 | ₩177,205 | ₩177,205 | ₩176,507 | ₩176,628 | -0.33% | 4.1천 |
|---|
| 2026.07.13 | ₩177,004 | ₩177,634 | ₩176,910 | ₩177,366 | +0.20% | 2.9천 |
|---|
| 2026.07.10 | ₩178,130 | ₩178,130 | ₩175,917 | ₩177,446 | -0.38% | 9.3천 |
|---|
| 2026.07.09 | ₩175,716 | ₩177,755 | ₩175,689 | ₩177,245 | +0.87% | 6.8천 |
|---|
| 2026.07.08 | ₩176,145 | ₩176,145 | ₩174,952 | ₩175,770 | -0.21% | 6.9천 |
|---|
| 2026.07.07 | ₩179,565 | ₩179,646 | ₩178,130 | ₩178,425 | -0.63% | 8.2천 |
|---|
| 2026.07.06 | ₩178,063 | ₩179,404 | ₩178,050 | ₩179,096 | +0.58% | 6.7천 |
|---|
| 2026.07.02 | ₩176,011 | ₩177,862 | ₩176,011 | ₩177,862 | +1.05% | 2.3만 |
|---|
| 2026.07.01 | ₩175,180 | ₩177,393 | ₩175,180 | ₩175,636 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩173,222 | ₩174,871 | ₩173,222 | ₩174,576 | +0.78% | 6.4천 |
|---|
| 2026.06.29 | ₩174,268 | ₩174,268 | ₩172,457 | ₩173,517 | -0.43% | 5.1천 |
|---|
| 2026.06.26 | ₩170,513 | ₩173,637 | ₩170,513 | ₩173,637 | +1.83% | 6.3천 |
|---|
| 2026.06.25 | ₩172,283 | ₩173,316 | ₩170,526 | ₩170,687 | -0.93% | 1만 |
|---|
| 2026.06.24 | ₩170,070 | ₩172,632 | ₩170,070 | ₩171,156 | +0.64% | 8천 |
|---|
| 2026.06.23 | ₩168,903 | ₩171,465 | ₩168,903 | ₩170,244 | +0.79% | 6.6천 |
|---|
| 2026.06.22 | ₩170,378 | ₩171,170 | ₩169,480 | ₩169,775 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩170,258 | ₩170,700 | ₩169,949 | ₩170,647 | +0.23% | 8.4천 |
|---|
| 2026.06.17 | ₩172,994 | ₩173,503 | ₩170,030 | ₩170,030 | -1.71% | 3.8천 |
|---|
| 2026.06.16 | ₩174,844 | ₩174,844 | ₩172,739 | ₩172,739 | -1.20% | 1.8만 |
|---|
| 2026.06.15 | ₩176,065 | ₩176,065 | ₩173,530 | ₩173,637 | -1.38% | 5.5천 |
|---|
| 2026.06.12 | ₩173,973 | ₩175,139 | ₩173,973 | ₩174,871 | +0.52% | 2.4천 |
|---|
| 2026.06.11 | ₩172,444 | ₩173,772 | ₩171,840 | ₩173,664 | +0.71% | 4.8천 |
|---|
| 2026.06.10 | ₩171,478 | ₩174,160 | ₩171,371 | ₩171,371 | -0.06% | 2만 |
|---|
| 2026.06.09 | ₩172,886 | ₩174,281 | ₩169,386 | ₩172,015 | -0.50% | 8.4천 |
|---|
| 2026.06.08 | ₩171,331 | ₩173,074 | ₩171,331 | ₩171,907 | +0.34% | 4.1천 |
|---|
| 2026.06.05 | ₩173,383 | ₩173,383 | ₩170,915 | ₩171,009 | -1.37% | 2.8천 |
|---|
| 2026.06.04 | ₩173,034 | ₩174,616 | ₩173,034 | ₩173,959 | +0.53% | 5.6천 |
|---|
| 2026.06.03 | ₩171,183 | ₩172,082 | ₩171,183 | ₩172,082 | +0.52% | 8천 |
|---|
| 2026.06.02 | ₩170,580 | ₩172,578 | ₩170,580 | ₩172,269 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩169,855 | ₩171,505 | ₩169,855 | ₩171,371 | +0.89% | 1.4만 |
|---|
| 2026.05.29 | ₩170,244 | ₩170,942 | ₩170,244 | ₩170,365 | +0.07% | 5.3천 |
|---|
| 2026.05.28 | ₩169,534 | ₩170,606 | ₩168,729 | ₩170,258 | +0.43% | 6.9천 |
|---|
| 2026.05.27 | ₩171,049 | ₩171,049 | ₩169,547 | ₩169,654 | -0.82% | 7.6천 |
|---|
| 2026.05.26 | ₩171,076 | ₩171,693 | ₩170,741 | ₩171,425 | +0.20% | 8.7천 |
|---|
| 2026.05.22 | ₩169,440 | ₩170,057 | ₩169,078 | ₩170,057 | +0.36% | 5.4천 |
|---|
| 2026.05.21 | ₩168,729 | ₩169,279 | ₩167,575 | ₩168,836 | +0.06% | 8.3천 |
|---|
| 2026.05.20 | ₩167,468 | ₩169,788 | ₩167,455 | ₩169,641 | +1.30% | 6.8만 |
|---|
| 2026.05.19 | ₩168,581 | ₩168,581 | ₩167,093 | ₩167,093 | -0.88% | 8.4천 |
|---|
| 2026.05.18 | ₩167,750 | ₩168,943 | ₩167,750 | ₩168,541 | +0.47% | 1.3만 |
|---|
| 2026.05.15 | ₩166,650 | ₩166,690 | ₩166,234 | ₩166,409 | -0.14% | 6.8천 |
|---|
| 2026.05.14 | ₩167,669 | ₩168,045 | ₩167,307 | ₩167,643 | -0.02% | 7.4천 |
|---|
| 2026.05.13 | ₩168,286 | ₩168,286 | ₩166,301 | ₩166,771 | -0.90% | 1만 |
|---|
| 2026.05.12 | ₩168,474 | ₩168,474 | ₩166,409 | ₩168,152 | -0.19% | 6.5만 |
|---|
| 2026.05.11 | ₩169,238 | ₩169,238 | ₩168,018 | ₩168,246 | -0.59% | 6.5천 |
|---|
| 2026.05.08 | ₩169,440 | ₩169,560 | ₩168,662 | ₩168,836 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩172,229 | ₩172,229 | ₩168,742 | ₩168,742 | -2.02% | 1.1만 |
|---|
| 2026.05.06 | ₩171,009 | ₩171,478 | ₩170,700 | ₩171,478 | +0.27% | 1.1만 |
|---|
| 2026.05.05 | ₩168,729 | ₩170,875 | ₩168,729 | ₩170,311 | +0.94% | 6천 |
|---|
| 2026.05.04 | ₩168,125 | ₩169,399 | ₩167,777 | ₩168,206 | +0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩168,394 | ₩169,064 | ₩167,830 | ₩168,622 | +0.14% | 9.3천 |
|---|
| 2026.04.30 | ₩166,409 | ₩168,823 | ₩165,845 | ₩168,313 | +1.14% | 1만 |
|---|
| 2026.04.29 | ₩167,616 | ₩167,696 | ₩166,114 | ₩166,905 | -0.42% | 6.9천 |
|---|
| 2026.04.28 | ₩168,420 | ₩168,420 | ₩167,307 | ₩167,549 | -0.52% | 3.6천 |
|---|
| 2026.04.27 | ₩168,125 | ₩169,346 | ₩168,125 | ₩168,890 | +0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩168,206 | ₩168,689 | ₩167,508 | ₩168,675 | +0.28% | 9.6천 |
|---|
| 2026.04.23 | ₩167,334 | ₩167,978 | ₩167,227 | ₩167,870 | +0.32% | 5.9천 |
|---|
| 2026.04.22 | ₩168,903 | ₩168,903 | ₩167,723 | ₩168,072 | -0.49% | 9.7천 |
|---|
| 2026.04.21 | ₩169,601 | ₩170,217 | ₩167,938 | ₩168,246 | -0.80% | 1.5만 |
|---|
| 2026.04.20 | ₩167,361 | ₩169,037 | ₩167,361 | ₩169,037 | +1.00% | 1.9만 |
|---|
| 2026.04.17 | ₩166,167 | ₩168,541 | ₩166,167 | ₩167,870 | +1.03% | 2.3만 |
|---|
| 2026.04.16 | ₩165,296 | ₩166,301 | ₩164,907 | ₩165,322 | +0.02% | 1.1만 |
|---|
| 2026.04.15 | ₩164,960 | ₩165,886 | ₩164,840 | ₩165,617 | +0.40% | 7천 |
|---|
| 2026.04.14 | ₩165,336 | ₩165,792 | ₩164,732 | ₩164,759 | -0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩162,707 | ₩165,336 | ₩162,707 | ₩165,336 | +1.62% | 1만 |
|---|
| 2026.04.10 | ₩164,558 | ₩165,014 | ₩162,935 | ₩163,056 | -0.91% | 7.3만 |
|---|
| 2026.04.09 | ₩163,404 | ₩164,759 | ₩163,284 | ₩164,370 | +0.59% | 4.1만 |
|---|
| 2026.04.08 | ₩163,659 | ₩164,759 | ₩163,659 | ₩164,008 | +0.21% | 9.8천 |
|---|
| 2026.04.07 | ₩160,615 | ₩161,017 | ₩159,757 | ₩160,695 | +0.05% | 4만 |
|---|
| 2026.04.06 | ₩159,247 | ₩160,508 | ₩159,247 | ₩160,508 | +0.79% | 6.3천 |
|---|
| 2026.04.02 | ₩157,906 | ₩160,964 | ₩157,906 | ₩159,770 | +1.18% | 1.9만 |
|---|
| 2026.04.01 | ₩159,193 | ₩160,347 | ₩159,193 | ₩159,488 | +0.19% | 4.9천 |
|---|
| 2026.03.31 | ₩157,222 | ₩159,690 | ₩156,672 | ₩158,563 | +0.85% | 1.6만 |
|---|
| 2026.03.30 | ₩157,383 | ₩157,383 | ₩154,861 | ₩155,036 | -1.49% | 1.1만 |
|---|
| 2026.03.27 | ₩157,611 | ₩157,664 | ₩155,411 | ₩155,840 | -1.12% | 1.8만 |
|---|
| 2026.03.26 | ₩157,919 | ₩159,824 | ₩157,919 | ₩158,402 | +0.31% | 1.6만 |
|---|
| 2026.03.25 | ₩158,509 | ₩159,730 | ₩156,940 | ₩159,006 | +0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩155,800 | ₩158,255 | ₩155,800 | ₩157,745 | +1.25% | 1.2만 |
|---|
| 2026.03.23 | ₩156,484 | ₩158,858 | ₩156,484 | ₩156,752 | +0.17% | 13.2만 |
|---|
| 2026.03.20 | ₩155,934 | ₩156,417 | ₩154,191 | ₩154,996 | -0.60% | 1.7만 |
|---|
| 2026.03.19 | ₩155,063 | ₩157,557 | ₩155,063 | ₩156,457 | +0.90% | 9.5천 |
|---|
| 2026.03.18 | ₩157,383 | ₩158,335 | ₩156,404 | ₩156,404 | -0.62% | 7천 |
|---|
| 2026.03.17 | ₩157,678 | ₩159,086 | ₩157,678 | ₩158,335 | +0.42% | 1.4만 |
|---|
| 2026.03.16 | ₩157,624 | ₩158,402 | ₩156,551 | ₩156,551 | -0.68% | 8.7천 |
|---|
| 2026.03.13 | ₩156,927 | ₩157,799 | ₩155,706 | ₩156,028 | -0.57% | 9.7천 |
|---|
| 2026.03.12 | ₩157,208 | ₩157,597 | ₩156,095 | ₩156,310 | -0.57% | 1.8만 |
|---|
| 2026.03.11 | ₩163,713 | ₩163,713 | ₩157,973 | ₩158,952 | -2.91% | 1.1만 |
|---|
| 2026.03.10 | ₩160,119 | ₩161,178 | ₩159,690 | ₩159,757 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩157,624 | ₩161,165 | ₩156,109 | ₩160,400 | +1.76% | 1.9만 |
|---|
| 2026.03.06 | ₩159,757 | ₩159,757 | ₩158,094 | ₩159,193 | -0.35% | 1.6만 |
|---|
| 2026.03.05 | ₩162,533 | ₩163,311 | ₩161,339 | ₩162,278 | -0.16% | 3.4만 |
|---|
| 2026.03.04 | ₩163,431 | ₩164,290 | ₩163,404 | ₩163,780 | +0.21% | 1만 |
|---|
| 2026.03.03 | ₩161,138 | ₩164,115 | ₩160,534 | ₩163,901 | +1.71% | 1.4만 |
|---|
| 2026.03.02 | ₩162,707 | ₩165,483 | ₩162,707 | ₩164,759 | +1.26% | 16.4만 |
|---|
| 2026.02.27 | ₩164,531 | ₩164,531 | ₩162,855 | ₩163,324 | -0.73% | 6.8천 |
|---|
| 2026.02.26 | ₩165,255 | ₩166,959 | ₩165,255 | ₩166,288 | +0.62% | 10만 |
|---|
| 2026.02.25 | ₩165,027 | ₩165,121 | ₩163,284 | ₩164,920 | -0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩162,332 | ₩164,102 | ₩162,332 | ₩164,021 | +1.04% | 1.8만 |
|---|
| 2026.02.23 | ₩166,060 | ₩166,596 | ₩161,728 | ₩162,479 | -2.16% | 1.2만 |
|---|
| 2026.02.20 | ₩165,537 | ₩166,610 | ₩165,537 | ₩166,422 | +0.53% | 6.6천 |
|---|
| 2026.02.19 | ₩166,489 | ₩166,489 | ₩164,772 | ₩165,805 | -0.41% | 1.2만 |
|---|
| 2026.02.18 | ₩166,409 | ₩167,575 | ₩165,644 | ₩167,187 | +0.47% | 1만 |
|---|
| 2026.02.17 | ₩166,127 | ₩167,347 | ₩164,209 | ₩165,644 | -0.29% | 1.5만 |
|---|
| 2026.02.13 | ₩164,062 | ₩166,529 | ₩164,062 | ₩165,926 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩166,489 | ₩167,052 | ₩162,211 | ₩163,539 | -1.77% | 3.9만 |
|---|
| 2026.02.11 | ₩167,790 | ₩168,568 | ₩165,188 | ₩165,859 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩167,790 | ₩167,790 | ₩166,382 | ₩166,865 | -0.55% | 2만 |
|---|
| 2026.02.09 | ₩167,817 | ₩168,326 | ₩167,361 | ₩167,643 | -0.10% | 1.6만 |
|---|
| 2026.02.06 | ₩164,947 | ₩167,602 | ₩164,947 | ₩167,254 | +1.40% | 3.7만 |
|---|
| 2026.02.05 | ₩164,263 | ₩165,604 | ₩163,498 | ₩163,726 | -0.33% | 1.4만 |
|---|
| 2026.02.04 | ₩163,230 | ₩165,577 | ₩163,150 | ₩165,403 | +1.33% | 3.1만 |
|---|
| 2026.02.03 | ₩164,062 | ₩164,719 | ₩161,138 | ₩162,425 | -1.00% | 1.6만 |
|---|
| 2026.02.02 | ₩162,439 | ₩165,389 | ₩162,291 | ₩164,531 | +1.29% | 2만 |
|---|
| 2026.01.30 | ₩163,150 | ₩165,014 | ₩162,439 | ₩163,056 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩165,121 | ₩165,121 | ₩162,962 | ₩164,129 | -0.60% | 2.2만 |
|---|
| 2026.01.28 | ₩165,765 | ₩165,899 | ₩164,558 | ₩164,625 | -0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩165,711 | ₩165,792 | ₩164,585 | ₩165,296 | -0.25% | 2.9만 |
|---|
| 2026.01.26 | ₩165,282 | ₩166,234 | ₩164,826 | ₩165,604 | +0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩166,878 | ₩166,878 | ₩164,571 | ₩165,228 | -0.99% | 2.7만 |
|---|
| 2026.01.22 | ₩168,058 | ₩168,326 | ₩166,690 | ₩167,106 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩164,397 | ₩167,696 | ₩164,397 | ₩167,052 | +1.62% | 2.3만 |
|---|
| 2026.01.20 | ₩162,519 | ₩164,612 | ₩162,519 | ₩163,203 | +0.42% | 11.1만 |
|---|
| 2026.01.16 | ₩165,979 | ₩165,979 | ₩164,679 | ₩164,947 | -0.62% | 1.6만 |
|---|
| 2026.01.15 | ₩164,638 | ₩166,328 | ₩164,638 | ₩165,899 | +0.77% | 1.6만 |
|---|
| 2026.01.14 | ₩163,445 | ₩164,692 | ₩163,445 | ₩164,196 | +0.46% | 1.8만 |
|---|
| 2026.01.13 | ₩164,410 | ₩164,410 | ₩163,445 | ₩163,887 | -0.32% | 1.2만 |
|---|
| 2026.01.12 | ₩164,290 | ₩164,853 | ₩163,981 | ₩164,142 | -0.09% | 1.4만 |
|---|
| 2026.01.09 | ₩165,859 | ₩166,690 | ₩165,188 | ₩165,658 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩164,196 | ₩166,114 | ₩164,196 | ₩165,765 | +0.96% | 1.2만 |
|---|
| 2026.01.07 | ₩165,456 | ₩165,456 | ₩164,115 | ₩164,410 | -0.63% | 1만 |
|---|
| 2026.01.06 | ₩164,290 | ₩165,899 | ₩164,290 | ₩165,108 | +0.50% | 1.1만 |
|---|
| 2026.01.05 | ₩162,922 | ₩165,443 | ₩162,922 | ₩164,102 | +0.72% | 1.5만 |
|---|
| 2026.01.02 | ₩160,990 | ₩162,318 | ₩159,837 | ₩161,782 | +0.49% | 6.7천 |
|---|
| 2025.12.31 | ₩162,050 | ₩162,050 | ₩160,534 | ₩160,950 | -0.68% | 1.4만 |
|---|
| 2025.12.30 | ₩162,680 | ₩162,680 | ₩161,969 | ₩162,546 | -0.08% | 9.6천 |
|---|
| 2025.12.29 | ₩163,042 | ₩163,324 | ₩162,493 | ₩162,922 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩163,284 | ₩163,981 | ₩162,841 | ₩163,136 | -0.09% | 9.7천 |
|---|
| 2025.12.24 | ₩163,270 | ₩164,008 | ₩163,230 | ₩163,659 | +0.24% | 6.9천 |
|---|
| 2025.12.23 | ₩164,209 | ₩164,209 | ₩163,150 | ₩163,244 | -0.59% | 1.4만 |
|---|
| 2025.12.22 | ₩163,592 | ₩165,255 | ₩163,592 | ₩164,437 | +0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩162,063 | ₩163,619 | ₩162,063 | ₩163,619 | +0.96% | 1.1만 |
|---|
| 2025.12.18 | ₩162,734 | ₩163,056 | ₩161,446 | ₩161,943 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩162,962 | ₩163,378 | ₩161,044 | ₩161,138 | -1.12% | 1.2만 |
|---|
| 2025.12.16 | ₩163,123 | ₩163,123 | ₩161,607 | ₩161,943 | -0.72% | 5.4천 |
|---|
| 2025.12.15 | ₩164,102 | ₩164,424 | ₩163,150 | ₩163,646 | -0.28% | 1.5만 |
|---|
| 2025.12.12 | ₩166,207 | ₩166,570 | ₩163,552 | ₩163,606 | -1.57% | 1.1만 |
|---|
| 2025.12.11 | ₩164,156 | ₩166,207 | ₩164,156 | ₩165,711 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩161,741 | ₩165,041 | ₩161,473 | ₩164,518 | +1.72% | 6.2천 |
|---|
| 2025.12.09 | ₩160,709 | ₩162,439 | ₩160,709 | ₩161,138 | +0.27% | 8.2천 |
|---|
| 2025.12.08 | ₩162,278 | ₩162,680 | ₩161,312 | ₩161,312 | -0.60% | 8.4천 |
|---|
| 2025.12.05 | ₩162,519 | ₩163,190 | ₩162,184 | ₩162,184 | -0.21% | 2.8천 |
|---|
| 2025.12.04 | ₩161,701 | ₩163,190 | ₩161,500 | ₩162,653 | +0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩160,146 | ₩162,358 | ₩160,146 | ₩162,144 | +1.25% | 1만 |
|---|
| 2025.12.02 | ₩161,044 | ₩161,057 | ₩159,850 | ₩159,850 | -0.74% | 1.1만 |
|---|
| 2025.12.01 | ₩159,435 | ₩162,104 | ₩159,435 | ₩161,218 | +1.12% | 8.2천 |
|---|
| 2025.11.28 | ₩160,977 | ₩161,299 | ₩160,803 | ₩161,285 | +0.19% | 5.6천 |
|---|
| 2025.11.26 | ₩159,730 | ₩161,554 | ₩159,730 | ₩160,682 | +0.60% | 8.3천 |
|---|
| 2025.11.25 | ₩156,860 | ₩159,971 | ₩156,860 | ₩159,757 | +1.85% | 1.2만 |
|---|
| 2025.11.24 | ₩155,089 | ₩156,672 | ₩154,459 | ₩156,524 | +0.93% | 1.7만 |
|---|
| 2025.11.21 | ₩151,844 | ₩155,827 | ₩151,844 | ₩155,116 | +2.16% | 1만 |
|---|
| 2025.11.20 | ₩156,310 | ₩156,860 | ₩151,307 | ₩151,535 | -3.05% | 1.1만 |
|---|
| 2025.11.19 | ₩153,842 | ₩154,754 | ₩153,453 | ₩154,633 | +0.51% | 1.9만 |
|---|
| 2025.11.18 | ₩152,354 | ₩154,754 | ₩150,798 | ₩154,231 | +1.23% | 1.7만 |
|---|
| 2025.11.17 | ₩156,256 | ₩156,860 | ₩152,984 | ₩153,574 | -1.72% | 1.7만 |
|---|
| 2025.11.14 | ₩154,794 | ₩157,731 | ₩154,794 | ₩156,659 | +1.20% | 1만 |
|---|
| 2025.11.13 | ₩159,046 | ₩159,958 | ₩156,229 | ₩156,578 | -1.55% | 7.5천 |
|---|
| 2025.11.12 | ₩160,883 | ₩160,883 | ₩159,649 | ₩159,690 | -0.74% | 1만 |
|---|
| 2025.11.11 | ₩159,394 | ₩160,642 | ₩159,394 | ₩159,850 | +0.29% | 2.4만 |
|---|
| 2025.11.10 | ₩160,266 | ₩160,467 | ₩158,925 | ₩159,703 | -0.35% | 2.2만 |
|---|
| 2025.11.07 | ₩155,988 | ₩158,348 | ₩155,653 | ₩158,348 | +1.51% | 1.9만 |
|---|
| 2025.11.06 | ₩159,368 | ₩159,368 | ₩156,672 | ₩157,195 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩158,120 | ₩160,575 | ₩158,120 | ₩159,743 | +1.03% | 1.4만 |
|---|
| 2025.11.04 | ₩157,061 | ₩158,590 | ₩157,061 | ₩157,906 | +0.54% | 1.4만 |
|---|
| 2025.11.03 | ₩159,247 | ₩159,394 | ₩157,517 | ₩159,006 | -0.15% | 43.7만 |
|---|
| 2025.10.31 | ₩159,260 | ₩159,596 | ₩157,946 | ₩159,448 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩159,582 | ₩161,245 | ₩159,166 | ₩159,180 | -0.25% | 2만 |
|---|
| 2025.10.29 | ₩160,213 | ₩162,278 | ₩159,891 | ₩160,347 | +0.08% | 2.3만 |
|---|
| 2025.10.28 | ₩161,393 | ₩161,500 | ₩160,333 | ₩160,561 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩162,895 | ₩163,472 | ₩162,037 | ₩162,358 | -0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩161,943 | ₩162,425 | ₩161,312 | ₩161,326 | -0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩157,490 | ₩160,065 | ₩157,490 | ₩159,622 | +1.35% | 2.1만 |
|---|
| 2025.10.22 | ₩158,107 | ₩158,107 | ₩155,733 | ₩156,618 | -0.94% | 1.6만 |
|---|
| 2025.10.21 | ₩157,463 | ₩158,697 | ₩157,463 | ₩158,617 | +0.73% | 1.6만 |
|---|
| 2025.10.20 | ₩157,155 | ₩157,839 | ₩156,685 | ₩157,517 | +0.23% | 2만 |
|---|
| 2025.10.17 | ₩154,861 | ₩156,203 | ₩154,861 | ₩155,921 | +0.68% | 1만 |
|---|
| 2025.10.16 | ₩158,617 | ₩158,697 | ₩154,969 | ₩155,398 | -2.03% | 1.2만 |
|---|
| 2025.10.15 | ₩160,266 | ₩160,454 | ₩157,946 | ₩158,912 | -0.85% | 1.3만 |
|---|
| 2025.10.14 | ₩155,988 | ₩160,052 | ₩155,988 | ₩158,778 | +1.79% | 1.6만 |
|---|
| 2025.10.13 | ₩156,618 | ₩159,287 | ₩156,417 | ₩157,946 | +0.85% | 3.8만 |
|---|
| 2025.10.10 | ₩160,387 | ₩160,387 | ₩154,700 | ₩154,700 | -3.55% | 1.6만 |
|---|