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 | ₩183,301 | ₩186,625 | ₩182,658 | ₩186,075 | +1.51% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩181,667 | ₩184,387 | ₩180,192 | ₩183,382 | +0.94% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩186,450 | ₩187,241 | ₩182,819 | ₩183,596 | -1.53% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩188,889 | ₩189,975 | ₩185,700 | ₩185,807 | -1.63% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩191,730 | ₩191,851 | ₩187,737 | ₩188,072 | -1.91% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩195,000 | ₩195,496 | ₩191,971 | ₩194,142 | -0.44% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩193,164 | ₩196,246 | ₩192,574 | ₩195,321 | +1.12% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,767 |
| ₩190,243 |
| ₩193,767 |
| +1.11% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩191,851 | ₩192,923 | ₩189,774 | ₩192,025 | +0.09% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,569 | ₩191,998 | ₩183,569 | ₩191,998 | +4.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,429 | ₩185,298 | ₩179,429 | ₩181,372 | +1.08% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,196 | ₩178,330 | ₩172,447 | ₩178,062 | -0.08% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,856 | ₩179,308 | ₩176,360 | ₩178,089 | +0.70% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩177,914 | ₩179,496 | ₩174,806 | ₩177,298 | -0.35% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩174,122 | ₩177,713 | ₩172,313 | ₩177,713 | +2.06% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩170,236 | ₩173,492 | ₩168,762 | ₩173,492 | +1.91% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩175,918 | ₩175,918 | ₩169,807 | ₩170,504 | -3.08% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,188 | ₩174,993 | ₩169,245 | ₩174,725 | +2.07% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩169,714 | ₩174,471 | ₩169,714 | ₩170,866 | +0.68% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩170,933 | ₩171,549 | ₩168,588 | ₩170,223 | -0.42% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,610 | ₩169,915 | ₩166,953 | ₩169,915 | +1.38% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩169,097 | ₩169,097 | ₩166,095 | ₩166,270 | -1.67% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩167,985 | ₩172,085 | ₩167,636 | ₩168,695 | +0.42% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩167,985 | ₩169,204 | ₩165,707 | ₩168,481 | +0.30% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,221 | ₩170,075 | ₩167,087 | ₩168,534 | +0.79% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,571 | ₩168,400 | ₩162,571 | ₩167,730 | +3.17% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,114 | ₩164,876 | ₩159,114 | ₩162,920 | +2.39% | 16.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,251 | ₩160,829 | ₩154,732 | ₩159,637 | +1.52% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,354 | ₩159,690 | ₩155,282 | ₩155,710 | -0.41% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,493 | ₩158,953 | ₩154,062 | ₩154,866 | -1.67% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,493 | ₩163,576 | ₩155,576 | ₩155,898 | -1.01% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,571 | ₩165,345 | ₩157,962 | ₩159,060 | -2.16% | 23.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,921 | ₩166,819 | ₩161,593 | ₩163,188 | -1.65% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩165,988 | ₩167,435 | ₩164,072 | ₩166,283 | +0.18% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,677 | ₩168,427 | ₩162,075 | ₩165,787 | -1.13% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩162,303 | ₩167,462 | ₩161,003 | ₩167,114 | +2.96% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,144 | ₩166,095 | ₩162,303 | ₩162,920 | -1.35% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,384 | ₩168,186 | ₩162,384 | ₩165,090 | +1.67% | 17.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩164,152 | ₩166,189 | ₩163,308 | ₩164,809 | +0.40% | 7.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,786 | ₩166,551 | ₩162,786 | ₩165,519 | +1.68% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,906 | ₩163,188 | ₩159,704 | ₩161,647 | -0.77% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,456 | ₩165,117 | ₩162,705 | ₩163,000 | -0.28% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩163,965 | ₩164,286 | ₩160,910 | ₩163,482 | -0.29% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,142 | ₩166,430 | ₩160,575 | ₩163,469 | +0.82% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩159,302 | ₩163,054 | ₩159,302 | ₩162,049 | +1.72% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩154,960 | ₩161,419 | ₩154,330 | ₩161,151 | +4.00% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,126 | ₩156,729 | ₩150,672 | ₩154,987 | -0.73% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,132 | ₩160,749 | ₩154,665 | ₩156,528 | -2.25% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,114 | ₩160,441 | ₩155,523 | ₩158,216 | -0.56% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩162,759 | ₩163,335 | ₩157,814 | ₩159,315 | -2.12% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,024 | ₩162,290 | ₩155,603 | ₩161,191 | +2.65% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩156,488 | ₩160,320 | ₩154,732 | ₩155,791 | -0.45% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,253 | ₩160,253 | ₩154,571 | ₩154,571 | -3.55% | 1.6만 |
|---|