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 | ₩19,321 | ₩19,403 | ₩19,108 | ₩19,215 | -0.55% | 3.3천 |
| 2026.09.28–2026.10.02 | ₩19,924 | ₩19,924 | ₩19,161 | ₩19,309 | -3.09% | 1.5천 |
| 2026.09.21–2026.09.25 | ₩20,290 | ₩20,290 | ₩19,802 | ₩20,006 | -1.40% | 500 |
| 2026.09.14–2026.09.18 | ₩20,368 | ₩20,529 | ₩20,160 | ₩20,160 | -1.02% | 1.9천 |
| 2026.09.08–2026.09.11 | ₩20,603 | ₩20,603 | ₩20,332 | ₩20,489 | -0.55% | 600 |
| 2026.08.31–2026.09.04 | ₩20,506 | ₩20,804 | ₩20,463 | ₩20,750 | +1.19% | 800 |
| 2026.08.24–2026.08.28 | ₩20,583 | ₩20,712 | ₩20,489 | ₩20,553 | -0.14% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,745 |
| ₩20,476 |
| ₩20,643 |
| -0.48% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩20,824 | ₩20,878 | ₩20,757 | ₩20,847 | +0.11% | 2.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩21,508 | ₩21,508 | ₩20,730 | ₩20,946 | -2.61% | 1.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,516 | ₩20,880 | ₩20,459 | ₩20,808 | +1.42% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩20,060 | ₩20,478 | ₩20,046 | ₩20,328 | +1.34% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩20,181 | ₩20,378 | ₩20,181 | ₩20,266 | +0.43% | 6.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,261 | ₩20,272 | ₩19,899 | ₩20,164 | -0.48% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,912 | ₩20,181 | ₩19,727 | ₩20,116 | +1.02% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,101 | ₩20,160 | ₩19,895 | ₩19,982 | -0.59% | 800 |
|---|
| 2026.06.15–2026.06.18 | ₩20,261 | ₩20,382 | ₩20,096 | ₩20,096 | -0.81% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩19,832 | ₩20,248 | ₩19,739 | ₩20,248 | +2.10% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩19,926 | ₩20,167 | ₩19,786 | ₩19,786 | -0.70% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,221 | ₩20,221 | ₩20,033 | ₩20,049 | -0.85% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,778 | ₩20,201 | ₩19,765 | ₩20,128 | +1.77% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩19,819 | ₩19,926 | ₩19,550 | ₩19,550 | -1.35% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩19,262 | ₩19,979 | ₩19,262 | ₩19,648 | +2.00% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,389 | ₩19,654 | ₩19,202 | ₩19,599 | +1.08% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,738 | ₩19,738 | ₩19,296 | ₩19,329 | -2.07% | 2천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,550 | ₩19,825 | ₩19,550 | ₩19,825 | +1.41% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,027 | ₩19,707 | ₩19,023 | ₩19,644 | +3.24% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,236 | ₩18,967 | ₩18,236 | ₩18,966 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩18,384 | ₩18,652 | ₩18,183 | ₩18,183 | -1.09% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩18,880 | ₩18,955 | ₩18,156 | ₩18,191 | -3.65% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩18,639 | ₩19,242 | ₩18,600 | ₩18,600 | -0.21% | 8.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,805 | ₩19,894 | ₩18,639 | ₩18,888 | -4.63% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,234 | ₩20,328 | ₩20,114 | ₩20,274 | +0.20% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,912 | ₩20,207 | ₩19,886 | ₩20,144 | +1.16% | 4.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩19,848 | ₩20,207 | ₩19,848 | ₩20,100 | +1.27% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,242 | ₩19,845 | ₩19,242 | ₩19,813 | +2.97% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,853 | ₩19,899 | ₩18,853 | ₩19,168 | +1.67% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,424 | ₩18,762 | ₩18,357 | ₩18,762 | +1.83% | 1.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩18,397 | ₩18,639 | ₩18,344 | ₩18,632 | +1.28% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,189 | ₩18,317 | ₩18,122 | ₩18,287 | +0.54% | 9.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,209 | ₩18,209 | ₩17,948 | ₩18,085 | -0.68% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩17,941 | ₩18,075 | ₩17,941 | ₩18,075 | +0.75% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩17,874 | ₩17,968 | ₩17,606 | ₩17,855 | -0.11% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩17,505 | ₩17,814 | ₩17,505 | ₩17,760 | +1.46% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩17,485 | ₩17,619 | ₩17,387 | ₩17,535 | +0.28% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩16,869 | ₩17,459 | ₩16,869 | ₩17,412 | +3.22% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,130 | ₩17,130 | ₩16,118 | ₩16,859 | -1.58% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,989 | ₩17,351 | ₩16,962 | ₩17,244 | +1.50% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩16,708 | ₩16,830 | ₩16,574 | ₩16,830 | +0.73% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,895 | ₩16,976 | ₩16,759 | ₩16,759 | -0.81% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,842 | ₩16,842 | ₩16,734 | ₩16,796 | -0.27% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,506 | ₩16,783 | ₩16,506 | ₩16,781 | +1.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩16,654 | ₩16,654 | ₩16,429 | ₩16,429 | -1.35% | 200 |
|---|