시장 데이터를 불러오는 중
전체 종목
Genter Capital Dividend Income ETF 과거 주가
Genter Capital Dividend Income ETF · GEND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital Dividend Income ETF · GEND · 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 | ₩17,219 | ₩17,420 | ₩17,159 | ₩17,313 | +0.55% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩17,447 | ₩17,447 | ₩17,128 | ₩17,210 | -1.36% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩17,655 | ₩17,655 | ₩17,400 | ₩17,471 | -1.04% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩18,399 | ₩18,399 | ₩17,595 | ₩17,659 | -4.02% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩18,048 | ₩18,048 | ₩17,821 | ₩17,935 | -0.62% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩18,051 | ₩18,264 | ₩18,037 | ₩18,185 | +0.74% | 3.4천 |
| 2026.08.24–2026.08.28 | ₩17,595 | ₩18,319 | ₩17,595 | ₩18,131 | +3.05% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,453 |
| ₩17,944 |
| ₩18,165 |
| +1.23% |
| 4.3천 |
| 2026.08.10–2026.08.14 | ₩17,803 | ₩18,091 | ₩17,803 | ₩18,070 | +1.50% | 2.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,608 | ₩17,796 | ₩17,420 | ₩17,705 | +0.55% | 1.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,669 | ₩18,158 | ₩17,568 | ₩17,616 | -0.30% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,467 | ₩17,693 | ₩17,461 | ₩17,693 | +1.29% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩17,414 | ₩17,648 | ₩17,315 | ₩17,564 | +0.86% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩17,179 | ₩17,394 | ₩17,099 | ₩17,339 | +0.93% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,514 | ₩17,514 | ₩17,032 | ₩17,246 | -1.53% | 5.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,971 | ₩17,273 | ₩16,971 | ₩17,235 | +1.56% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩17,367 | ₩17,367 | ₩16,879 | ₩16,879 | -2.81% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,763 | ₩17,353 | ₩16,763 | ₩17,353 | +3.52% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,011 | ₩17,274 | ₩17,011 | ₩17,164 | +0.90% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,213 | ₩17,246 | ₩17,018 | ₩17,073 | -0.81% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩17,070 | ₩17,328 | ₩16,804 | ₩17,328 | +1.51% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,911 | ₩17,166 | ₩16,817 | ₩16,951 | +0.24% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,219 | ₩17,219 | ₩16,777 | ₩16,793 | -2.48% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,746 | ₩17,206 | ₩16,741 | ₩17,084 | +2.02% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,938 | ₩16,977 | ₩16,763 | ₩16,793 | -0.86% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,832 | ₩16,911 | ₩16,703 | ₩16,864 | +0.19% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩16,557 | ₩16,924 | ₩16,522 | ₩16,804 | +1.49% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,428 | ₩16,535 | ₩16,293 | ₩16,529 | +0.61% | 5.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩16,535 | ₩16,804 | ₩16,455 | ₩16,553 | +0.11% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,589 | ₩16,723 | ₩16,307 | ₩16,319 | -1.62% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,509 | ₩16,777 | ₩16,509 | ₩16,547 | +0.24% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩17,273 | ₩17,364 | ₩16,696 | ₩16,754 | -3.00% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,005 | ₩18,654 | ₩17,005 | ₩17,270 | +1.56% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,179 | ₩17,340 | ₩17,139 | ₩17,264 | +0.49% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,474 | ₩17,622 | ₩17,176 | ₩17,317 | -0.90% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,468 | ₩17,300 | ₩16,455 | ₩17,277 | +4.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,240 | ₩16,451 | ₩16,187 | ₩16,451 | +1.30% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,945 | ₩16,240 | ₩15,865 | ₩16,125 | +1.13% | 37만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,825 | ₩16,173 | ₩15,811 | ₩16,104 | +1.76% | 95.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,677 | ₩15,878 | ₩15,664 | ₩15,851 | +1.11% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,704 | ₩15,704 | ₩15,463 | ₩15,638 | -0.42% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,577 | ₩15,717 | ₩15,570 | ₩15,646 | +0.45% | 21.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,623 | ₩15,670 | ₩15,449 | ₩15,495 | -0.82% | 20만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,395 | ₩15,691 | ₩15,326 | ₩15,556 | +1.05% | 75.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,395 | ₩15,489 | ₩15,208 | ₩15,422 | +0.17% | 46.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,141 | ₩15,476 | ₩15,096 | ₩15,446 | +2.02% | 67.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,134 | ₩15,235 | ₩14,819 | ₩15,107 | -0.18% | 22.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,007 | ₩15,315 | ₩14,953 | ₩15,102 | +0.63% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,859 | ₩14,988 | ₩14,859 | ₩14,988 | +0.87% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,192 | ₩15,192 | ₩14,968 | ₩15,017 | -1.15% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,181 | ₩15,181 | ₩15,087 | ₩15,146 | -0.23% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩14,980 | ₩15,168 | ₩14,929 | ₩15,049 | +0.47% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,926 | ₩14,926 | ₩14,886 | ₩14,886 | -0.27% | 4.7천 |
|---|