시장 데이터를 불러오는 중
전체 종목
AdvisorShares Gerber Kawasaki ETF 과거 주가
AdvisorShares Gerber Kawasaki ETF · GK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Gerber Kawasaki ETF · GK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,516 | ₩39,675 | ₩39,516 | ₩39,675 | +0.40% | 400 |
| 2026.10.08 | ₩39,758 | ₩39,758 | ₩39,373 | ₩39,373 | -0.97% | 200 |
| 2026.10.07 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
| 2026.10.06 | ₩40,187 | ₩40,187 | ₩39,994 | ₩39,994 | -0.48% | 200 |
| 2026.10.05 | ₩39,557 | ₩39,583 | ₩39,463 | ₩39,463 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,342 | ₩39,355 | ₩39,342 | ₩39,353 | +0.03% | 800 |
| 2026.10.01 | ₩39,020 | ₩39,047 | ₩38,997 | ₩38,997 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,195 | ₩39,195 | ₩38,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,890 |
| -0.78% |
| 600 |
| 2026.09.29 | ₩39,074 | ₩39,154 | ₩39,020 | ₩39,020 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,926 | ₩38,926 | ₩38,875 | ₩38,875 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩39,127 | ₩39,272 | ₩39,114 | ₩39,272 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,879 | ₩38,900 | ₩38,846 | ₩38,900 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,765 | ₩38,819 | ₩38,765 | ₩38,812 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩39,127 | ₩39,272 | ₩39,127 | ₩39,272 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩39,121 | ₩39,195 | ₩39,121 | ₩39,160 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,499 | ₩38,509 | ₩38,499 | ₩38,509 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,001 | ₩38,135 | ₩38,001 | ₩38,110 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,618 | ₩38,658 | ₩38,590 | ₩38,590 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,859 | ₩38,904 | ₩38,831 | ₩38,904 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,698 | ₩38,698 | ₩38,543 | ₩38,543 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,799 | ₩38,799 | ₩38,698 | ₩38,751 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,859 | ₩38,999 | ₩38,859 | ₩38,999 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,873 | ₩38,873 | ₩38,599 | ₩38,599 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,980 | ₩39,101 | ₩38,980 | ₩39,004 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,496 | ₩39,496 | ₩39,428 | ₩39,428 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,307 | ₩40,307 | ₩40,200 | ₩40,200 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩40,147 | ₩40,173 | ₩39,972 | ₩40,128 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,254 | ₩40,294 | ₩40,156 | ₩40,156 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,945 | ₩40,093 | ₩39,892 | ₩39,892 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,570 | ₩39,570 | ₩39,361 | ₩39,361 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,758 | ₩39,758 | ₩39,614 | ₩39,614 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,483 | ₩39,583 | ₩39,369 | ₩39,369 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,377 | ₩38,611 | ₩38,377 | ₩38,611 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,929 | ₩37,929 | ₩37,840 | ₩37,922 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,384 | ₩37,529 | ₩37,384 | ₩37,529 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,607 | ₩36,607 | ₩36,058 | ₩36,058 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,143 | ₩37,490 | ₩37,143 | ₩37,490 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,465 | ₩37,518 | ₩37,278 | ₩37,392 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,202 | ₩38,202 | ₩38,120 | ₩38,120 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,055 | ₩38,068 | ₩37,689 | ₩37,689 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,947 | ₩37,988 | ₩37,707 | ₩37,707 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩38,015 | ₩38,017 | ₩38,015 | ₩38,017 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,806 | ₩38,916 | ₩38,747 | ₩38,747 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,752 | ₩38,783 | ₩38,658 | ₩38,783 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,531 | ₩38,531 | ₩38,234 | ₩38,234 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,765 | ₩38,917 | ₩38,765 | ₩38,917 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩39,066 | ₩39,066 | ₩39,066 | ₩39,066 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,718 | ₩38,759 | ₩38,718 | ₩38,759 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,980 | ₩39,046 | ₩38,841 | ₩38,841 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩39,101 | ₩39,637 | ₩39,087 | ₩39,443 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,811 | ₩39,811 | ₩38,846 | ₩38,967 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,516 | ₩39,583 | ₩39,380 | ₩39,380 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,664 | ₩39,919 | ₩39,571 | ₩39,897 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,967 | ₩39,235 | ₩38,967 | ₩39,207 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,377 | ₩38,946 | ₩38,377 | ₩38,591 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,967 | ₩39,020 | ₩38,814 | ₩38,932 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,886 | ₩38,886 | ₩38,547 | ₩38,547 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩39,060 | ₩39,396 | ₩38,836 | ₩38,836 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩40,106 | ₩40,106 | ₩39,987 | ₩39,987 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,610 | ₩40,026 | ₩39,463 | ₩40,025 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,342 | ₩39,476 | ₩39,103 | ₩39,103 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,811 | ₩39,811 | ₩39,221 | ₩39,229 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,530 | ₩39,624 | ₩39,530 | ₩39,624 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,752 | ₩38,752 | ₩38,618 | ₩38,618 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,894 | ₩38,658 | ₩37,800 | ₩38,610 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,492 | ₩37,548 | ₩37,398 | ₩37,548 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,570 | ₩38,570 | ₩38,570 | ₩38,570 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,933 | ₩38,946 | ₩38,807 | ₩38,807 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,342 | ₩39,342 | ₩38,584 | ₩38,584 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩40,093 | ₩40,187 | ₩39,999 | ₩40,145 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,495 | ₩40,495 | ₩40,301 | ₩40,301 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,267 | ₩40,470 | ₩40,267 | ₩40,470 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,227 | ₩40,374 | ₩40,126 | ₩40,374 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩40,093 | ₩40,240 | ₩39,932 | ₩40,120 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,664 | ₩40,120 | ₩39,664 | ₩39,881 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,650 | ₩39,650 | ₩39,322 | ₩39,445 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,537 | ₩38,537 | ₩38,342 | ₩38,342 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,162 | ₩38,417 | ₩38,162 | ₩38,390 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,934 | ₩38,159 | ₩37,773 | ₩38,159 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,666 | ₩37,673 | ₩37,666 | ₩37,673 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,242 | ₩38,242 | ₩37,813 | ₩37,981 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,645 | ₩38,645 | ₩38,511 | ₩38,511 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,275 | ₩39,302 | ₩39,275 | ₩39,278 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,631 | ₩38,845 | ₩38,631 | ₩38,845 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,242 | ₩38,444 | ₩38,242 | ₩38,444 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,665 | ₩38,725 | ₩38,627 | ₩38,627 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,229 | ₩38,233 | ₩38,162 | ₩38,229 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,687 | ₩37,706 | ₩37,674 | ₩37,678 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩38,095 | ₩38,403 | ₩38,095 | ₩38,390 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,612 | ₩37,612 | ₩37,596 | ₩37,596 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,808 | ₩36,845 | ₩36,808 | ₩36,845 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,767 | ₩36,767 | ₩36,727 | ₩36,735 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,526 | ₩36,584 | ₩36,526 | ₩36,584 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,440 | ₩35,748 | ₩35,440 | ₩35,732 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩36,031 | ₩36,165 | ₩36,031 | ₩36,165 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,915 | ₩35,998 | ₩35,915 | ₩35,952 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,814 | ₩35,814 | ₩35,814 | ₩35,814 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,869 | ₩35,905 | ₩35,842 | ₩35,905 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩35,118 | ₩35,118 | ₩35,012 | ₩35,012 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,783 | ₩34,867 | ₩34,755 | ₩34,867 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,918 | ₩33,918 | ₩33,858 | ₩33,881 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,737 | ₩33,737 | ₩33,635 | ₩33,635 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,254 | ₩33,370 | ₩33,254 | ₩33,370 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩32,081 | ₩32,321 | ₩32,081 | ₩32,321 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,182 | ₩32,199 | ₩32,182 | ₩32,199 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,988 | ₩31,632 | ₩30,988 | ₩31,614 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,894 | ₩30,894 | ₩30,882 | ₩30,882 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,302 | ₩32,306 | ₩32,302 | ₩32,306 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,967 | ₩32,195 | ₩31,967 | ₩32,100 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,772 | ₩32,772 | ₩32,486 | ₩32,486 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩32,048 | ₩32,048 | ₩32,018 | ₩32,018 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,530 | ₩32,861 | ₩32,530 | ₩32,861 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,375 | ₩33,415 | ₩33,375 | ₩33,400 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,228 | ₩33,291 | ₩33,228 | ₩33,291 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,402 | ₩33,402 | ₩33,229 | ₩33,229 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,718 | ₩33,628 | ₩33,718 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,160 | ₩33,744 | ₩33,160 | ₩33,744 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩33,067 | ₩33,529 | ₩33,067 | ₩33,146 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,737 | ₩33,952 | ₩33,737 | ₩33,878 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,321 | ₩33,682 | ₩33,281 | ₩33,643 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,180 | ₩34,180 | ₩34,169 | ₩34,169 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,858 | ₩34,153 | ₩33,858 | ₩34,149 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,367 | ₩34,367 | ₩34,259 | ₩34,259 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩34,019 | ₩34,019 | ₩33,579 | ₩33,579 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩34,045 | ₩34,099 | ₩34,016 | ₩34,016 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,994 | ₩33,994 | ₩33,737 | ₩33,930 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,724 | ₩33,724 | ₩33,632 | ₩33,632 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,737 | ₩33,737 | ₩33,576 | ₩33,576 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,086 | ₩34,255 | ₩34,086 | ₩34,166 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,542 | ₩34,542 | ₩34,247 | ₩34,247 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,080 | ₩34,178 | ₩34,080 | ₩34,178 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,563 | ₩33,563 | ₩33,061 | ₩33,061 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,662 | ₩34,662 | ₩33,925 | ₩33,978 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,166 | ₩34,515 | ₩34,166 | ₩34,515 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,737 | ₩34,737 | ₩34,737 | ₩34,737 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,360 | ₩35,360 | ₩35,154 | ₩35,154 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,561 | ₩35,561 | ₩35,121 | ₩35,239 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,427 | ₩35,445 | ₩35,413 | ₩35,445 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,823 | ₩35,118 | ₩34,823 | ₩35,078 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,890 | ₩34,955 | ₩34,850 | ₩34,863 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,991 | ₩35,003 | ₩34,952 | ₩34,952 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩35,011 | ₩35,024 | ₩34,995 | ₩34,995 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,628 | ₩35,628 | ₩35,349 | ₩35,349 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,333 | ₩35,333 | ₩35,314 | ₩35,314 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,440 | ₩35,574 | ₩35,440 | ₩35,563 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,354 | ₩35,354 | ₩35,250 | ₩35,250 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,756 | ₩34,850 | ₩34,756 | ₩34,846 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,890 | ₩34,890 | ₩34,888 | ₩34,888 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,949 | ₩34,963 | ₩34,930 | ₩34,963 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,743 | ₩34,779 | ₩34,743 | ₩34,779 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,501 | ₩34,515 | ₩34,487 | ₩34,487 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,515 | ₩34,515 | ₩34,347 | ₩34,361 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,656 | ₩34,839 | ₩34,656 | ₩34,839 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,555 | ₩34,635 | ₩34,555 | ₩34,626 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,126 | ₩34,327 | ₩34,126 | ₩34,295 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,724 | ₩33,783 | ₩33,670 | ₩33,761 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,603 | ₩33,603 | ₩33,383 | ₩33,383 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,134 | ₩34,177 | ₩34,134 | ₩34,177 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,300 | ₩34,528 | ₩34,300 | ₩34,362 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,783 | ₩35,134 | ₩34,783 | ₩35,134 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩35,038 | ₩35,266 | ₩35,038 | ₩35,208 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩35,078 | ₩35,078 | ₩34,874 | ₩34,874 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,823 | ₩34,878 | ₩34,756 | ₩34,878 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,932 | ₩34,988 | ₩34,932 | ₩34,959 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,960 | ₩34,961 | ₩34,960 | ₩34,961 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,528 | ₩34,702 | ₩34,528 | ₩34,702 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,684 | ₩34,684 | ₩34,606 | ₩34,606 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,716 | ₩34,716 | ₩34,554 | ₩34,554 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,863 | ₩34,890 | ₩34,850 | ₩34,862 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,786 | ₩34,786 | ₩34,760 | ₩34,760 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,314 | ₩34,424 | ₩34,314 | ₩34,424 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,938 | ₩34,099 | ₩33,938 | ₩34,092 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,772 | ₩33,362 | ₩32,772 | ₩33,146 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,441 | ₩33,442 | ₩33,075 | ₩33,075 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,709 | ₩33,817 | ₩33,709 | ₩33,773 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,750 | ₩34,031 | ₩33,683 | ₩33,683 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,180 | ₩34,180 | ₩33,986 | ₩33,986 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,421 | ₩34,421 | ₩33,978 | ₩33,978 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩35,011 | ₩35,011 | ₩34,861 | ₩34,888 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,810 | ₩34,971 | ₩34,810 | ₩34,886 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,863 | ₩35,052 | ₩34,863 | ₩35,052 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,897 | ₩34,362 | ₩33,844 | ₩34,362 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩35,024 | ₩35,024 | ₩34,816 | ₩34,816 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,755 | ₩35,775 | ₩35,622 | ₩35,622 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,594 | ₩35,769 | ₩35,561 | ₩35,628 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,672 | ₩35,672 | ₩35,444 | ₩35,444 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,976 | ₩35,976 | ₩35,775 | ₩35,882 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,711 | ₩35,754 | ₩35,711 | ₩35,754 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,346 | ₩35,413 | ₩35,313 | ₩35,313 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩35,077 | ₩35,077 | ₩34,964 | ₩34,964 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,863 | ₩34,863 | ₩34,327 | ₩34,652 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩35,105 | ₩35,136 | ₩35,105 | ₩35,136 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,192 | ₩35,228 | ₩35,192 | ₩35,228 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,740 | ₩34,904 | ₩34,736 | ₩34,863 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,520 | ₩35,520 | ₩35,110 | ₩35,110 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,655 | ₩35,655 | ₩35,292 | ₩35,311 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩35,118 | ₩35,547 | ₩35,118 | ₩35,299 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,490 | ₩35,490 | ₩35,427 | ₩35,469 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,856 | ₩35,896 | ₩34,642 | ₩34,642 | -3.38% | 2.3천 |
|---|