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 | ₩39,327 | ₩39,485 | ₩39,327 | ₩39,485 | +0.40% | 400 |
| 2026.10.08 | ₩39,567 | ₩39,567 | ₩39,184 | ₩39,184 | -0.97% | 200 |
| 2026.10.07 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
| 2026.10.06 | ₩39,994 | ₩39,994 | ₩39,802 | ₩39,802 | -0.48% | 200 |
| 2026.10.05 | ₩39,367 | ₩39,394 | ₩39,274 | ₩39,274 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,154 | ₩39,167 | ₩39,154 | ₩39,164 | +0.03% | 800 |
| 2026.10.01 | ₩38,833 | ₩38,860 | ₩38,811 | ₩38,811 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,007 | ₩39,007 | ₩38,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,887 | ₩38,967 | ₩38,833 | ₩38,833 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,740 | ₩38,740 | ₩38,689 | ₩38,689 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩38,940 | ₩39,084 | ₩38,927 | ₩39,084 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,693 | ₩38,713 | ₩38,660 | ₩38,713 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,580 | ₩38,633 | ₩38,580 | ₩38,627 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩38,940 | ₩39,084 | ₩38,940 | ₩39,084 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩38,933 | ₩39,007 | ₩38,933 | ₩38,972 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,314 | ₩38,325 | ₩38,314 | ₩38,325 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,819 | ₩37,953 | ₩37,819 | ₩37,927 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,433 | ₩38,473 | ₩38,405 | ₩38,405 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,673 | ₩38,717 | ₩38,645 | ₩38,717 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,513 | ₩38,513 | ₩38,358 | ₩38,358 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,613 | ₩38,613 | ₩38,513 | ₩38,565 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,673 | ₩38,812 | ₩38,673 | ₩38,812 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,687 | ₩38,687 | ₩38,414 | ₩38,414 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,793 | ₩38,913 | ₩38,793 | ₩38,817 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,095 | ₩39,095 | ₩39,095 | ₩39,095 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,307 | ₩39,307 | ₩39,239 | ₩39,239 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,114 | ₩40,114 | ₩40,008 | ₩40,008 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩39,954 | ₩39,981 | ₩39,781 | ₩39,936 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,061 | ₩40,101 | ₩39,964 | ₩39,964 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,754 | ₩39,901 | ₩39,701 | ₩39,701 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,291 | ₩39,291 | ₩39,291 | ₩39,291 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,381 | ₩39,381 | ₩39,172 | ₩39,172 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,567 | ₩39,567 | ₩39,425 | ₩39,425 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,294 | ₩39,394 | ₩39,180 | ₩39,180 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,193 | ₩38,426 | ₩38,193 | ₩38,426 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,747 | ₩37,747 | ₩37,659 | ₩37,740 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,205 | ₩37,349 | ₩37,205 | ₩37,349 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,431 | ₩36,431 | ₩35,886 | ₩35,886 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,965 | ₩37,311 | ₩36,965 | ₩37,311 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,285 | ₩37,339 | ₩37,100 | ₩37,213 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,019 | ₩38,019 | ₩37,938 | ₩37,938 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,873 | ₩37,886 | ₩37,508 | ₩37,508 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,766 | ₩37,806 | ₩37,527 | ₩37,527 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,833 | ₩37,835 | ₩37,833 | ₩37,835 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,620 | ₩38,729 | ₩38,561 | ₩38,561 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,566 | ₩38,597 | ₩38,473 | ₩38,597 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,346 | ₩38,346 | ₩38,051 | ₩38,051 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,580 | ₩38,731 | ₩38,580 | ₩38,731 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,533 | ₩38,573 | ₩38,533 | ₩38,573 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,793 | ₩38,859 | ₩38,655 | ₩38,655 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,913 | ₩39,447 | ₩38,900 | ₩39,254 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,621 | ₩39,621 | ₩38,660 | ₩38,780 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,327 | ₩39,394 | ₩39,191 | ₩39,191 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,474 | ₩39,727 | ₩39,382 | ₩39,706 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,780 | ₩39,047 | ₩38,780 | ₩39,019 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,193 | ₩38,760 | ₩38,193 | ₩38,406 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,780 | ₩38,833 | ₩38,628 | ₩38,745 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,700 | ₩38,700 | ₩38,362 | ₩38,362 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,873 | ₩39,207 | ₩38,651 | ₩38,651 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩39,914 | ₩39,914 | ₩39,796 | ₩39,796 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,421 | ₩39,834 | ₩39,274 | ₩39,833 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,154 | ₩39,287 | ₩38,916 | ₩38,916 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,621 | ₩39,621 | ₩39,034 | ₩39,042 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,340 | ₩39,434 | ₩39,340 | ₩39,434 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,566 | ₩38,566 | ₩38,433 | ₩38,433 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,712 | ₩38,473 | ₩37,619 | ₩38,425 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,312 | ₩37,368 | ₩37,219 | ₩37,368 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,747 | ₩38,760 | ₩38,621 | ₩38,621 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,154 | ₩39,154 | ₩38,400 | ₩38,400 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,901 | ₩39,994 | ₩39,808 | ₩39,953 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,301 | ₩40,301 | ₩40,108 | ₩40,108 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,074 | ₩40,276 | ₩40,074 | ₩40,276 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,034 | ₩40,181 | ₩39,934 | ₩40,181 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,901 | ₩40,048 | ₩39,741 | ₩39,928 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,474 | ₩39,928 | ₩39,474 | ₩39,690 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,461 | ₩39,461 | ₩39,134 | ₩39,256 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,353 | ₩38,353 | ₩38,158 | ₩38,158 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩37,979 | ₩38,233 | ₩37,979 | ₩38,206 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,752 | ₩37,977 | ₩37,592 | ₩37,977 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,486 | ₩37,492 | ₩37,486 | ₩37,492 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,059 | ₩38,059 | ₩37,632 | ₩37,799 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,460 | ₩38,460 | ₩38,326 | ₩38,326 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,087 | ₩39,114 | ₩39,087 | ₩39,090 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,446 | ₩38,659 | ₩38,446 | ₩38,659 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,059 | ₩38,260 | ₩38,059 | ₩38,260 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,480 | ₩38,540 | ₩38,442 | ₩38,442 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,046 | ₩38,050 | ₩37,979 | ₩38,046 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,507 | ₩37,526 | ₩37,494 | ₩37,498 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,913 | ₩38,220 | ₩37,913 | ₩38,206 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,432 | ₩37,432 | ₩37,416 | ₩37,416 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,631 | ₩36,669 | ₩36,631 | ₩36,669 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,591 | ₩36,591 | ₩36,551 | ₩36,559 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,351 | ₩36,409 | ₩36,351 | ₩36,409 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,270 | ₩35,577 | ₩35,270 | ₩35,561 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,859 | ₩35,992 | ₩35,859 | ₩35,992 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,743 | ₩35,825 | ₩35,743 | ₩35,780 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,697 | ₩35,733 | ₩35,671 | ₩35,733 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩34,950 | ₩34,950 | ₩34,845 | ₩34,845 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩34,985 | ₩34,985 | ₩34,985 | ₩34,985 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,953 | ₩34,953 | ₩34,953 | ₩34,953 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,616 | ₩34,700 | ₩34,588 | ₩34,700 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,756 | ₩33,756 | ₩33,696 | ₩33,718 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,576 | ₩33,576 | ₩33,474 | ₩33,474 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,095 | ₩33,210 | ₩33,095 | ₩33,210 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,927 | ₩32,166 | ₩31,927 | ₩32,166 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,028 | ₩32,045 | ₩32,028 | ₩32,045 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,840 | ₩31,480 | ₩30,840 | ₩31,463 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,746 | ₩30,746 | ₩30,734 | ₩30,734 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,148 | ₩32,152 | ₩32,148 | ₩32,152 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,814 | ₩32,041 | ₩31,814 | ₩31,946 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,615 | ₩32,615 | ₩32,330 | ₩32,330 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,894 | ₩31,894 | ₩31,865 | ₩31,865 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,374 | ₩32,704 | ₩32,374 | ₩32,704 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,215 | ₩33,255 | ₩33,215 | ₩33,241 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,068 | ₩33,131 | ₩33,068 | ₩33,131 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,242 | ₩33,242 | ₩33,070 | ₩33,070 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,495 | ₩33,557 | ₩33,467 | ₩33,557 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,002 | ₩33,582 | ₩33,002 | ₩33,582 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,908 | ₩33,369 | ₩32,908 | ₩32,987 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,576 | ₩33,789 | ₩33,576 | ₩33,716 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,162 | ₩33,521 | ₩33,122 | ₩33,482 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,016 | ₩34,016 | ₩34,005 | ₩34,005 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,696 | ₩33,989 | ₩33,696 | ₩33,985 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,203 | ₩34,203 | ₩34,095 | ₩34,095 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,856 | ₩33,856 | ₩33,418 | ₩33,418 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,882 | ₩33,936 | ₩33,853 | ₩33,853 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,832 | ₩33,832 | ₩33,576 | ₩33,768 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,562 | ₩33,562 | ₩33,471 | ₩33,471 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,576 | ₩33,576 | ₩33,415 | ₩33,415 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,922 | ₩34,091 | ₩33,922 | ₩34,003 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,376 | ₩34,376 | ₩34,083 | ₩34,083 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,917 | ₩34,015 | ₩33,917 | ₩34,015 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,402 | ₩33,402 | ₩32,903 | ₩32,903 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,496 | ₩34,496 | ₩33,762 | ₩33,816 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,003 | ₩34,350 | ₩34,003 | ₩34,350 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,190 | ₩35,190 | ₩34,986 | ₩34,986 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,390 | ₩35,390 | ₩34,953 | ₩35,070 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,257 | ₩35,276 | ₩35,244 | ₩35,276 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,656 | ₩34,950 | ₩34,656 | ₩34,910 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,723 | ₩34,787 | ₩34,683 | ₩34,696 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,823 | ₩34,835 | ₩34,785 | ₩34,785 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,843 | ₩34,857 | ₩34,827 | ₩34,827 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,457 | ₩35,457 | ₩35,180 | ₩35,180 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,164 | ₩35,164 | ₩35,145 | ₩35,145 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,270 | ₩35,404 | ₩35,270 | ₩35,393 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,185 | ₩35,185 | ₩35,081 | ₩35,081 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,590 | ₩34,683 | ₩34,590 | ₩34,679 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,723 | ₩34,723 | ₩34,721 | ₩34,721 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,782 | ₩34,795 | ₩34,763 | ₩34,795 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,576 | ₩34,612 | ₩34,576 | ₩34,612 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,336 | ₩34,350 | ₩34,321 | ₩34,321 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,350 | ₩34,350 | ₩34,183 | ₩34,196 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,490 | ₩34,672 | ₩34,490 | ₩34,672 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,390 | ₩34,470 | ₩34,390 | ₩34,460 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩33,963 | ₩34,163 | ₩33,963 | ₩34,131 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,562 | ₩33,621 | ₩33,509 | ₩33,600 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,442 | ₩33,442 | ₩33,223 | ₩33,223 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩33,971 | ₩34,013 | ₩33,971 | ₩34,013 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,136 | ₩34,363 | ₩34,136 | ₩34,197 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,616 | ₩34,966 | ₩34,616 | ₩34,966 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,870 | ₩35,097 | ₩34,870 | ₩35,039 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,910 | ₩34,910 | ₩34,707 | ₩34,707 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,656 | ₩34,711 | ₩34,590 | ₩34,711 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,765 | ₩34,821 | ₩34,765 | ₩34,791 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,793 | ₩34,794 | ₩34,793 | ₩34,794 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,363 | ₩34,536 | ₩34,363 | ₩34,536 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,518 | ₩34,518 | ₩34,440 | ₩34,440 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,550 | ₩34,550 | ₩34,388 | ₩34,388 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,696 | ₩34,723 | ₩34,683 | ₩34,695 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,619 | ₩34,619 | ₩34,594 | ₩34,594 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,149 | ₩34,259 | ₩34,149 | ₩34,259 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,776 | ₩33,936 | ₩33,776 | ₩33,929 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,615 | ₩33,202 | ₩32,615 | ₩32,987 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,281 | ₩33,282 | ₩32,916 | ₩32,916 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,656 | ₩33,547 | ₩33,612 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,589 | ₩33,868 | ₩33,522 | ₩33,522 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,016 | ₩34,016 | ₩33,824 | ₩33,824 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,256 | ₩34,256 | ₩33,816 | ₩33,816 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,843 | ₩34,843 | ₩34,694 | ₩34,721 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,643 | ₩34,803 | ₩34,643 | ₩34,719 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,696 | ₩34,885 | ₩34,696 | ₩34,885 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,734 | ₩34,197 | ₩33,682 | ₩34,197 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,857 | ₩34,857 | ₩34,650 | ₩34,650 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,584 | ₩35,604 | ₩35,452 | ₩35,452 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,424 | ₩35,597 | ₩35,390 | ₩35,457 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,501 | ₩35,501 | ₩35,274 | ₩35,274 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,804 | ₩35,804 | ₩35,604 | ₩35,711 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,540 | ₩35,583 | ₩35,540 | ₩35,583 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,177 | ₩35,244 | ₩35,144 | ₩35,144 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,909 | ₩34,909 | ₩34,797 | ₩34,797 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,696 | ₩34,696 | ₩34,163 | ₩34,486 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩34,937 | ₩34,967 | ₩34,937 | ₩34,967 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,023 | ₩35,059 | ₩35,023 | ₩35,059 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,574 | ₩34,737 | ₩34,570 | ₩34,696 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,350 | ₩35,350 | ₩34,942 | ₩34,942 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,484 | ₩35,484 | ₩35,124 | ₩35,142 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩34,950 | ₩35,377 | ₩34,950 | ₩35,130 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,320 | ₩35,320 | ₩35,257 | ₩35,300 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,684 | ₩35,724 | ₩34,476 | ₩34,476 | -3.38% | 2.3천 |
|---|