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 | ₩17,217 | ₩17,418 | ₩17,157 | ₩17,311 | +0.55% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩17,445 | ₩17,445 | ₩17,126 | ₩17,208 | -1.36% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩17,653 | ₩17,653 | ₩17,398 | ₩17,469 | -1.04% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩18,397 | ₩18,397 | ₩17,593 | ₩17,657 | -4.02% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩18,046 | ₩18,046 | ₩17,819 | ₩17,933 | -0.62% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩18,049 | ₩18,262 | ₩18,035 | ₩18,183 | +0.74% | 3.4천 |
| 2026.08.24–2026.08.28 | ₩17,593 | ₩18,317 | ₩17,593 | ₩18,129 | +3.05% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,451 |
| ₩17,941 |
| ₩18,162 |
| +1.23% |
| 4.3천 |
| 2026.08.10–2026.08.14 | ₩17,800 | ₩18,089 | ₩17,800 | ₩18,067 | +1.50% | 2.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,606 | ₩17,794 | ₩17,418 | ₩17,703 | +0.55% | 1.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,666 | ₩18,156 | ₩17,566 | ₩17,614 | -0.30% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,465 | ₩17,690 | ₩17,459 | ₩17,690 | +1.29% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩17,412 | ₩17,646 | ₩17,312 | ₩17,562 | +0.86% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩17,177 | ₩17,391 | ₩17,096 | ₩17,336 | +0.93% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,512 | ₩17,512 | ₩17,029 | ₩17,244 | -1.53% | 5.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,969 | ₩17,271 | ₩16,969 | ₩17,233 | +1.56% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩17,365 | ₩17,365 | ₩16,877 | ₩16,877 | -2.81% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,761 | ₩17,351 | ₩16,761 | ₩17,351 | +3.52% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,009 | ₩17,272 | ₩17,009 | ₩17,162 | +0.90% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,210 | ₩17,244 | ₩17,016 | ₩17,071 | -0.81% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩17,068 | ₩17,326 | ₩16,801 | ₩17,326 | +1.51% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,909 | ₩17,164 | ₩16,815 | ₩16,949 | +0.24% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,217 | ₩17,217 | ₩16,775 | ₩16,791 | -2.48% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,744 | ₩17,204 | ₩16,738 | ₩17,082 | +2.02% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,936 | ₩16,974 | ₩16,761 | ₩16,791 | -0.86% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,830 | ₩16,909 | ₩16,701 | ₩16,862 | +0.19% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩16,555 | ₩16,922 | ₩16,520 | ₩16,801 | +1.49% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,426 | ₩16,533 | ₩16,291 | ₩16,527 | +0.61% | 5.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩16,533 | ₩16,801 | ₩16,453 | ₩16,551 | +0.11% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,587 | ₩16,721 | ₩16,305 | ₩16,317 | -1.62% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,506 | ₩16,775 | ₩16,506 | ₩16,545 | +0.24% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩17,271 | ₩17,362 | ₩16,694 | ₩16,752 | -3.00% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,003 | ₩18,652 | ₩17,003 | ₩17,268 | +1.56% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,177 | ₩17,338 | ₩17,137 | ₩17,261 | +0.49% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,472 | ₩17,619 | ₩17,174 | ₩17,315 | -0.90% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,466 | ₩17,298 | ₩16,453 | ₩17,275 | +4.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,238 | ₩16,449 | ₩16,185 | ₩16,449 | +1.30% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,943 | ₩16,238 | ₩15,863 | ₩16,123 | +1.13% | 37만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,823 | ₩16,171 | ₩15,809 | ₩16,102 | +1.76% | 95.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,675 | ₩15,876 | ₩15,662 | ₩15,849 | +1.11% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,702 | ₩15,702 | ₩15,461 | ₩15,636 | -0.42% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,575 | ₩15,715 | ₩15,568 | ₩15,644 | +0.45% | 21.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,621 | ₩15,668 | ₩15,447 | ₩15,493 | -0.82% | 20만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,394 | ₩15,689 | ₩15,324 | ₩15,554 | +1.05% | 75.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,394 | ₩15,487 | ₩15,206 | ₩15,420 | +0.17% | 46.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,139 | ₩15,474 | ₩15,095 | ₩15,444 | +2.02% | 67.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,132 | ₩15,233 | ₩14,817 | ₩15,105 | -0.18% | 22.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,005 | ₩15,313 | ₩14,951 | ₩15,100 | +0.63% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,857 | ₩14,986 | ₩14,857 | ₩14,986 | +0.87% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,190 | ₩15,190 | ₩14,966 | ₩15,015 | -1.15% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,179 | ₩15,179 | ₩15,085 | ₩15,144 | -0.23% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩14,978 | ₩15,166 | ₩14,927 | ₩15,048 | +0.47% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,924 | ₩14,924 | ₩14,884 | ₩14,884 | -0.27% | 4.7천 |
|---|