시장 데이터를 불러오는 중
전체 종목
Genter Capital Taxable Quality Intermediate ETF 과거 주가
Genter Capital Taxable Quality Intermediate ETF · GENT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital Taxable Quality Intermediate ETF · GENT · 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 | ₩13,266 | ₩13,373 | ₩13,199 | ₩13,300 | +0.25% | 15.2만 |
| 2026.09.28–2026.10.02 | ₩13,293 | ₩13,387 | ₩13,219 | ₩13,235 | -0.43% | 19.2만 |
| 2026.09.21–2026.09.25 | ₩13,427 | ₩13,440 | ₩13,306 | ₩13,353 | -0.55% | 25.2만 |
| 2026.09.14–2026.09.18 | ₩13,400 | ₩13,521 | ₩13,387 | ₩13,407 | +0.05% | 29.2만 |
| 2026.09.08–2026.09.11 | ₩13,541 | ₩13,548 | ₩13,427 | ₩13,434 | -0.79% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩13,554 | ₩13,574 | ₩13,494 | ₩13,541 | -0.10% | 9.5만 |
| 2026.08.24–2026.08.28 | ₩13,628 | ₩13,695 | ₩13,548 | ₩13,561 | -0.49% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,668 |
| ₩13,574 |
| ₩13,621 |
| -0.15% |
| 17.3만 |
| 2026.08.10–2026.08.14 | ₩13,590 | ₩13,695 | ₩13,589 | ₩13,635 | +0.33% | 22.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,548 | ₩13,668 | ₩13,548 | ₩13,635 | +0.64% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,628 | ₩13,708 | ₩13,554 | ₩13,574 | -0.39% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,675 | ₩13,708 | ₩13,588 | ₩13,641 | -0.24% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,641 | ₩13,722 | ₩13,615 | ₩13,707 | +0.48% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,708 | ₩13,708 | ₩13,655 | ₩13,655 | -0.39% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,735 | ₩13,762 | ₩13,682 | ₩13,708 | -0.20% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,708 | ₩13,829 | ₩13,682 | ₩13,829 | +0.88% | 15.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,749 | ₩13,829 | ₩13,695 | ₩13,735 | -0.10% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,682 | ₩13,775 | ₩13,655 | ₩13,715 | +0.24% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,695 | ₩13,786 | ₩13,655 | ₩13,662 | -0.24% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,729 | ₩13,775 | ₩13,684 | ₩13,742 | +0.10% | 19.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,695 | ₩13,775 | ₩13,564 | ₩13,702 | +0.05% | 12.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,762 | ₩13,802 | ₩13,695 | ₩13,715 | -0.34% | 16.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,735 | ₩13,816 | ₩13,722 | ₩13,782 | +0.34% | 8.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,816 | ₩13,883 | ₩13,708 | ₩13,789 | -0.19% | 16.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,856 | ₩13,896 | ₩13,802 | ₩13,829 | -0.19% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,829 | ₩13,896 | ₩13,816 | ₩13,869 | +0.29% | 16.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,762 | ₩13,856 | ₩13,762 | ₩13,842 | +0.58% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,735 | ₩13,816 | ₩13,722 | ₩13,796 | +0.44% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,775 | ₩13,829 | ₩13,708 | ₩13,742 | -0.24% | 15.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,829 | ₩13,896 | ₩13,749 | ₩13,755 | -0.53% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,869 | ₩14,124 | ₩13,822 | ₩13,829 | -0.29% | 19.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,963 | ₩14,673 | ₩13,869 | ₩13,908 | -0.39% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,976 | ₩14,043 | ₩13,923 | ₩14,003 | +0.19% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,990 | ₩14,030 | ₩13,950 | ₩13,983 | -0.05% | 17.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,897 | ₩14,030 | ₩13,896 | ₩13,983 | +0.62% | 20.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,883 | ₩13,936 | ₩13,856 | ₩13,903 | +0.14% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,909 | ₩13,936 | ₩13,856 | ₩13,889 | -0.14% | 16.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,869 | ₩13,936 | ₩13,856 | ₩13,923 | +0.39% | 17.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,896 | ₩13,970 | ₩13,869 | ₩13,889 | -0.05% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,907 | ₩13,936 | ₩13,842 | ₩13,923 | +0.12% | 16.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,963 | ₩14,057 | ₩13,896 | ₩13,909 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,925 | ₩14,017 | ₩13,908 | ₩13,976 | +0.37% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,920 | ₩14,030 | ₩13,896 | ₩13,950 | +0.21% | 77.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,901 | ₩13,950 | ₩13,869 | ₩13,896 | -0.04% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,923 | ₩13,990 | ₩13,896 | ₩13,916 | -0.05% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,963 | ₩14,124 | ₩13,936 | ₩13,956 | -0.05% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,936 | ₩14,038 | ₩13,896 | ₩13,956 | +0.14% | 15.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,923 | ₩13,976 | ₩13,909 | ₩13,916 | -0.05% | 15.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,896 | ₩14,003 | ₩13,869 | ₩13,923 | +0.19% | 19.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,987 | ₩14,137 | ₩13,869 | ₩13,923 | -0.46% | 14.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,994 | ₩14,084 | ₩13,963 | ₩14,010 | +0.11% | 11.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,950 | ₩14,017 | ₩13,924 | ₩13,976 | +0.19% | 23.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,923 | ₩13,963 | ₩13,909 | ₩13,939 | +0.12% | 4.3만 |
|---|