시장 데이터를 불러오는 중
전체 종목
Genter Capital International Dividend ETF 과거 주가
Genter Capital International Dividend ETF · GENW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital International Dividend ETF · GENW · 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 | ₩19,308 | ₩19,390 | ₩19,095 | ₩19,202 | -0.55% | 3.3천 |
| 2026.09.28–2026.10.02 | ₩19,911 | ₩19,911 | ₩19,149 | ₩19,296 | -3.09% | 1.5천 |
| 2026.09.21–2026.09.25 | ₩20,277 | ₩20,277 | ₩19,789 | ₩19,993 | -1.40% | 500 |
| 2026.09.14–2026.09.18 | ₩20,355 | ₩20,516 | ₩20,147 | ₩20,147 | -1.02% | 1.9천 |
| 2026.09.08–2026.09.11 | ₩20,589 | ₩20,589 | ₩20,319 | ₩20,476 | -0.55% | 600 |
| 2026.08.31–2026.09.04 | ₩20,493 | ₩20,790 | ₩20,450 | ₩20,737 | +1.19% | 800 |
| 2026.08.24–2026.08.28 | ₩20,569 | ₩20,698 | ₩20,476 | ₩20,540 | -0.14% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,731 |
| ₩20,462 |
| ₩20,630 |
| -0.48% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩20,811 | ₩20,864 | ₩20,744 | ₩20,833 | +0.11% | 2.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩21,494 | ₩21,494 | ₩20,717 | ₩20,932 | -2.61% | 1.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,502 | ₩20,867 | ₩20,446 | ₩20,794 | +1.42% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩20,047 | ₩20,465 | ₩20,033 | ₩20,315 | +1.34% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩20,167 | ₩20,364 | ₩20,167 | ₩20,253 | +0.43% | 6.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,248 | ₩20,258 | ₩19,886 | ₩20,151 | -0.48% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,899 | ₩20,167 | ₩19,714 | ₩20,103 | +1.02% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,088 | ₩20,147 | ₩19,882 | ₩19,969 | -0.59% | 800 |
|---|
| 2026.06.15–2026.06.18 | ₩20,248 | ₩20,368 | ₩20,083 | ₩20,083 | -0.81% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩19,819 | ₩20,234 | ₩19,726 | ₩20,234 | +2.10% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩19,913 | ₩20,154 | ₩19,773 | ₩19,773 | -0.70% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,208 | ₩20,208 | ₩20,020 | ₩20,036 | -0.85% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,765 | ₩20,187 | ₩19,752 | ₩20,115 | +1.77% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩19,805 | ₩19,913 | ₩19,537 | ₩19,537 | -1.35% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩19,249 | ₩19,966 | ₩19,249 | ₩19,635 | +2.00% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,377 | ₩19,641 | ₩19,189 | ₩19,586 | +1.08% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,725 | ₩19,725 | ₩19,283 | ₩19,316 | -2.07% | 2천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,537 | ₩19,812 | ₩19,537 | ₩19,812 | +1.41% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,015 | ₩19,694 | ₩19,011 | ₩19,631 | +3.24% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,224 | ₩18,955 | ₩18,224 | ₩18,953 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩18,372 | ₩18,640 | ₩18,171 | ₩18,171 | -1.09% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩18,867 | ₩18,943 | ₩18,144 | ₩18,179 | -3.65% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩18,626 | ₩19,229 | ₩18,587 | ₩18,587 | -0.21% | 8.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,792 | ₩19,881 | ₩18,626 | ₩18,876 | -4.63% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,221 | ₩20,315 | ₩20,100 | ₩20,261 | +0.20% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,899 | ₩20,194 | ₩19,872 | ₩20,131 | +1.16% | 4.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩19,835 | ₩20,194 | ₩19,835 | ₩20,087 | +1.27% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,229 | ₩19,832 | ₩19,229 | ₩19,800 | +2.97% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,841 | ₩19,886 | ₩18,841 | ₩19,156 | +1.67% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,412 | ₩18,750 | ₩18,345 | ₩18,750 | +1.83% | 1.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩18,385 | ₩18,626 | ₩18,331 | ₩18,620 | +1.28% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,177 | ₩18,305 | ₩18,110 | ₩18,275 | +0.54% | 9.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,197 | ₩18,197 | ₩17,936 | ₩18,073 | -0.68% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩17,929 | ₩18,063 | ₩17,929 | ₩18,063 | +0.75% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩17,862 | ₩17,956 | ₩17,594 | ₩17,844 | -0.11% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩17,494 | ₩17,802 | ₩17,494 | ₩17,749 | +1.46% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩17,474 | ₩17,608 | ₩17,376 | ₩17,523 | +0.28% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩16,857 | ₩17,447 | ₩16,857 | ₩17,400 | +3.22% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,119 | ₩17,119 | ₩16,107 | ₩16,848 | -1.58% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,978 | ₩17,340 | ₩16,951 | ₩17,233 | +1.50% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩16,697 | ₩16,819 | ₩16,563 | ₩16,819 | +0.73% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,884 | ₩16,965 | ₩16,748 | ₩16,748 | -0.81% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,831 | ₩16,831 | ₩16,723 | ₩16,785 | -0.27% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,496 | ₩16,772 | ₩16,496 | ₩16,770 | +1.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩16,643 | ₩16,643 | ₩16,418 | ₩16,418 | -1.35% | 200 |
|---|