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 | ₩17,206 | ₩17,407 | ₩17,146 | ₩17,300 | +0.55% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩17,434 | ₩17,434 | ₩17,115 | ₩17,196 | -1.36% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩17,641 | ₩17,641 | ₩17,387 | ₩17,458 | -1.04% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩18,385 | ₩18,385 | ₩17,581 | ₩17,645 | -4.02% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩18,034 | ₩18,034 | ₩17,808 | ₩17,921 | -0.62% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩18,037 | ₩18,250 | ₩18,023 | ₩18,171 | +0.74% | 3.4천 |
| 2026.08.24–2026.08.28 | ₩17,581 | ₩18,305 | ₩17,581 | ₩18,117 | +3.05% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,439 |
| ₩17,929 |
| ₩18,151 |
| +1.23% |
| 4.3천 |
| 2026.08.10–2026.08.14 | ₩17,789 | ₩18,077 | ₩17,789 | ₩18,055 | +1.50% | 2.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,594 | ₩17,782 | ₩17,407 | ₩17,691 | +0.55% | 1.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,655 | ₩18,144 | ₩17,554 | ₩17,603 | -0.30% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,454 | ₩17,679 | ₩17,447 | ₩17,679 | +1.29% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩17,400 | ₩17,635 | ₩17,301 | ₩17,550 | +0.86% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩17,166 | ₩17,380 | ₩17,085 | ₩17,325 | +0.93% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,501 | ₩17,501 | ₩17,018 | ₩17,233 | -1.53% | 5.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,958 | ₩17,259 | ₩16,958 | ₩17,222 | +1.56% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩17,353 | ₩17,353 | ₩16,865 | ₩16,865 | -2.81% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,750 | ₩17,340 | ₩16,750 | ₩17,340 | +3.52% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩16,998 | ₩17,261 | ₩16,998 | ₩17,151 | +0.90% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,199 | ₩17,233 | ₩17,005 | ₩17,060 | -0.81% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩17,057 | ₩17,314 | ₩16,790 | ₩17,314 | +1.51% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,898 | ₩17,152 | ₩16,804 | ₩16,938 | +0.24% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,206 | ₩17,206 | ₩16,764 | ₩16,780 | -2.48% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,733 | ₩17,192 | ₩16,727 | ₩17,071 | +2.02% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,924 | ₩16,963 | ₩16,750 | ₩16,780 | -0.86% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,819 | ₩16,898 | ₩16,690 | ₩16,851 | +0.19% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩16,544 | ₩16,911 | ₩16,509 | ₩16,790 | +1.49% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,415 | ₩16,522 | ₩16,280 | ₩16,516 | +0.61% | 5.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩16,522 | ₩16,790 | ₩16,442 | ₩16,540 | +0.11% | 4.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,576 | ₩16,710 | ₩16,295 | ₩16,307 | -1.62% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,496 | ₩16,764 | ₩16,496 | ₩16,535 | +0.24% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩17,259 | ₩17,351 | ₩16,683 | ₩16,741 | -3.00% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,991 | ₩18,640 | ₩16,991 | ₩17,257 | +1.56% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,166 | ₩17,326 | ₩17,125 | ₩17,250 | +0.49% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,460 | ₩17,608 | ₩17,163 | ₩17,304 | -0.90% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,455 | ₩17,286 | ₩16,442 | ₩17,263 | +4.91% | 37.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,228 | ₩16,438 | ₩16,174 | ₩16,438 | +1.30% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,933 | ₩16,228 | ₩15,852 | ₩16,112 | +1.13% | 37만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,812 | ₩16,161 | ₩15,799 | ₩16,091 | +1.76% | 95.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,665 | ₩15,866 | ₩15,651 | ₩15,839 | +1.11% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,692 | ₩15,692 | ₩15,450 | ₩15,626 | -0.42% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,564 | ₩15,705 | ₩15,558 | ₩15,634 | +0.45% | 21.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,611 | ₩15,658 | ₩15,437 | ₩15,483 | -0.82% | 20만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,383 | ₩15,678 | ₩15,314 | ₩15,544 | +1.05% | 75.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,383 | ₩15,477 | ₩15,196 | ₩15,410 | +0.17% | 46.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,129 | ₩15,464 | ₩15,085 | ₩15,434 | +2.02% | 67.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,122 | ₩15,223 | ₩14,807 | ₩15,095 | -0.18% | 22.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,995 | ₩15,303 | ₩14,941 | ₩15,090 | +0.63% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,847 | ₩14,976 | ₩14,847 | ₩14,976 | +0.87% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,180 | ₩15,180 | ₩14,956 | ₩15,006 | -1.15% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,169 | ₩15,169 | ₩15,075 | ₩15,134 | -0.23% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩14,968 | ₩15,156 | ₩14,917 | ₩15,038 | +0.47% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,914 | ₩14,914 | ₩14,874 | ₩14,874 | -0.27% | 4.7천 |
|---|