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 | ₩19,323 | ₩19,405 | ₩19,110 | ₩19,218 | -0.55% | 3.3천 |
| 2026.09.28–2026.10.02 | ₩19,927 | ₩19,927 | ₩19,164 | ₩19,311 | -3.09% | 1.5천 |
| 2026.09.21–2026.09.25 | ₩20,293 | ₩20,293 | ₩19,805 | ₩20,009 | -1.40% | 500 |
| 2026.09.14–2026.09.18 | ₩20,371 | ₩20,532 | ₩20,163 | ₩20,163 | -1.02% | 1.9천 |
| 2026.09.08–2026.09.11 | ₩20,606 | ₩20,606 | ₩20,335 | ₩20,492 | -0.55% | 600 |
| 2026.08.31–2026.09.04 | ₩20,509 | ₩20,807 | ₩20,466 | ₩20,753 | +1.19% | 800 |
| 2026.08.24–2026.08.28 | ₩20,585 | ₩20,714 | ₩20,492 | ₩20,556 | -0.14% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,748 |
| ₩20,478 |
| ₩20,646 |
| -0.48% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩20,827 | ₩20,880 | ₩20,760 | ₩20,850 | +0.11% | 2.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩21,511 | ₩21,511 | ₩20,733 | ₩20,949 | -2.61% | 1.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩20,518 | ₩20,883 | ₩20,462 | ₩20,811 | +1.42% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩20,062 | ₩20,481 | ₩20,049 | ₩20,331 | +1.34% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩20,183 | ₩20,380 | ₩20,183 | ₩20,269 | +0.43% | 6.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,264 | ₩20,274 | ₩19,901 | ₩20,167 | -0.48% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,915 | ₩20,183 | ₩19,730 | ₩20,119 | +1.02% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,104 | ₩20,163 | ₩19,897 | ₩19,985 | -0.59% | 800 |
|---|
| 2026.06.15–2026.06.18 | ₩20,264 | ₩20,384 | ₩20,099 | ₩20,099 | -0.81% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩19,834 | ₩20,250 | ₩19,742 | ₩20,250 | +2.10% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩19,928 | ₩20,170 | ₩19,789 | ₩19,789 | -0.70% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,223 | ₩20,223 | ₩20,036 | ₩20,052 | -0.85% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,781 | ₩20,203 | ₩19,767 | ₩20,131 | +1.77% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩19,821 | ₩19,928 | ₩19,553 | ₩19,553 | -1.35% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩19,264 | ₩19,982 | ₩19,264 | ₩19,651 | +2.00% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,392 | ₩19,656 | ₩19,204 | ₩19,601 | +1.08% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,741 | ₩19,741 | ₩19,298 | ₩19,332 | -2.07% | 2천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,553 | ₩19,828 | ₩19,553 | ₩19,828 | +1.41% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩19,030 | ₩19,710 | ₩19,026 | ₩19,647 | +3.24% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,239 | ₩18,969 | ₩18,239 | ₩18,968 | +4.00% | 1.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩18,386 | ₩18,654 | ₩18,185 | ₩18,185 | -1.09% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩18,882 | ₩18,957 | ₩18,158 | ₩18,193 | -3.65% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩18,641 | ₩19,244 | ₩18,602 | ₩18,602 | -0.21% | 8.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,808 | ₩19,896 | ₩18,641 | ₩18,890 | -4.63% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,237 | ₩20,331 | ₩20,116 | ₩20,277 | +0.20% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,915 | ₩20,210 | ₩19,888 | ₩20,147 | +1.16% | 4.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩19,851 | ₩20,210 | ₩19,851 | ₩20,103 | +1.27% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,244 | ₩19,848 | ₩19,244 | ₩19,816 | +2.97% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,855 | ₩19,901 | ₩18,855 | ₩19,171 | +1.67% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,426 | ₩18,764 | ₩18,359 | ₩18,764 | +1.83% | 1.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩18,399 | ₩18,641 | ₩18,346 | ₩18,634 | +1.28% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,192 | ₩18,319 | ₩18,125 | ₩18,290 | +0.54% | 9.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,212 | ₩18,212 | ₩17,950 | ₩18,087 | -0.68% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩17,944 | ₩18,078 | ₩17,944 | ₩18,078 | +0.75% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩17,876 | ₩17,970 | ₩17,608 | ₩17,858 | -0.11% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩17,508 | ₩17,816 | ₩17,508 | ₩17,762 | +1.46% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩17,488 | ₩17,622 | ₩17,390 | ₩17,537 | +0.28% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩16,871 | ₩17,461 | ₩16,871 | ₩17,414 | +3.22% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,132 | ₩17,132 | ₩16,120 | ₩16,861 | -1.58% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,991 | ₩17,353 | ₩16,965 | ₩17,246 | +1.50% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩16,710 | ₩16,832 | ₩16,576 | ₩16,832 | +0.73% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,897 | ₩16,978 | ₩16,761 | ₩16,761 | -0.81% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,844 | ₩16,844 | ₩16,737 | ₩16,798 | -0.27% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,509 | ₩16,785 | ₩16,509 | ₩16,783 | +1.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩16,656 | ₩16,656 | ₩16,431 | ₩16,431 | -1.35% | 200 |
|---|