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 | ₩39,368 | ₩39,526 | ₩39,368 | ₩39,526 | +0.40% | 400 |
| 2026.10.08 | ₩39,609 | ₩39,609 | ₩39,225 | ₩39,225 | -0.97% | 200 |
| 2026.10.07 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
| 2026.10.06 | ₩40,036 | ₩40,036 | ₩39,844 | ₩39,844 | -0.48% | 200 |
| 2026.10.05 | ₩39,408 | ₩39,435 | ₩39,315 | ₩39,315 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,195 | ₩39,208 | ₩39,195 | ₩39,205 | +0.03% | 800 |
| 2026.10.01 | ₩38,874 | ₩38,901 | ₩38,851 | ₩38,851 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,048 | ₩39,048 | ₩38,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,928 | ₩39,008 | ₩38,874 | ₩38,874 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,781 | ₩38,781 | ₩38,730 | ₩38,730 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩38,981 | ₩39,125 | ₩38,968 | ₩39,125 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,734 | ₩38,754 | ₩38,700 | ₩38,754 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,620 | ₩38,674 | ₩38,620 | ₩38,667 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩38,981 | ₩39,125 | ₩38,981 | ₩39,125 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩38,974 | ₩39,048 | ₩38,974 | ₩39,013 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,354 | ₩38,365 | ₩38,354 | ₩38,365 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,859 | ₩37,992 | ₩37,859 | ₩37,967 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,473 | ₩38,513 | ₩38,445 | ₩38,445 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,714 | ₩38,758 | ₩38,686 | ₩38,758 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,553 | ₩38,553 | ₩38,399 | ₩38,399 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,654 | ₩38,654 | ₩38,553 | ₩38,606 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,714 | ₩38,853 | ₩38,714 | ₩38,853 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,727 | ₩38,727 | ₩38,455 | ₩38,455 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,834 | ₩38,954 | ₩38,834 | ₩38,858 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,348 | ₩39,348 | ₩39,280 | ₩39,280 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,157 | ₩40,157 | ₩40,050 | ₩40,050 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩39,996 | ₩40,023 | ₩39,823 | ₩39,978 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,103 | ₩40,143 | ₩40,006 | ₩40,006 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,796 | ₩39,943 | ₩39,742 | ₩39,742 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,422 | ₩39,422 | ₩39,213 | ₩39,213 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,609 | ₩39,609 | ₩39,466 | ₩39,466 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,335 | ₩39,435 | ₩39,221 | ₩39,221 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,233 | ₩38,467 | ₩38,233 | ₩38,467 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,787 | ₩37,787 | ₩37,699 | ₩37,780 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,244 | ₩37,389 | ₩37,244 | ₩37,389 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,470 | ₩36,470 | ₩35,923 | ₩35,923 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,004 | ₩37,350 | ₩37,004 | ₩37,350 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,324 | ₩37,378 | ₩37,139 | ₩37,252 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,059 | ₩38,059 | ₩37,978 | ₩37,978 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,912 | ₩37,926 | ₩37,548 | ₩37,548 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,805 | ₩37,845 | ₩37,566 | ₩37,566 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,872 | ₩37,875 | ₩37,872 | ₩37,875 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,660 | ₩38,770 | ₩38,602 | ₩38,602 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,607 | ₩38,638 | ₩38,513 | ₩38,638 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,387 | ₩38,387 | ₩38,091 | ₩38,091 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,620 | ₩38,771 | ₩38,620 | ₩38,771 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,574 | ₩38,614 | ₩38,574 | ₩38,614 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,834 | ₩38,899 | ₩38,695 | ₩38,695 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,954 | ₩39,489 | ₩38,941 | ₩39,295 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,662 | ₩39,662 | ₩38,700 | ₩38,821 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,368 | ₩39,435 | ₩39,232 | ₩39,232 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,515 | ₩39,769 | ₩39,423 | ₩39,748 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,821 | ₩39,088 | ₩38,821 | ₩39,060 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,233 | ₩38,801 | ₩38,233 | ₩38,447 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,821 | ₩38,874 | ₩38,668 | ₩38,786 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,741 | ₩38,741 | ₩38,403 | ₩38,403 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,914 | ₩39,248 | ₩38,691 | ₩38,691 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩39,956 | ₩39,956 | ₩39,837 | ₩39,837 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,462 | ₩39,876 | ₩39,315 | ₩39,875 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,195 | ₩39,328 | ₩38,957 | ₩38,957 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,662 | ₩39,662 | ₩39,074 | ₩39,083 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,382 | ₩39,475 | ₩39,382 | ₩39,475 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,607 | ₩38,607 | ₩38,473 | ₩38,473 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,752 | ₩38,513 | ₩37,658 | ₩38,465 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,351 | ₩37,407 | ₩37,258 | ₩37,407 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,787 | ₩38,801 | ₩38,662 | ₩38,662 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,195 | ₩39,195 | ₩38,440 | ₩38,440 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,943 | ₩40,036 | ₩39,849 | ₩39,995 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,344 | ₩40,344 | ₩40,150 | ₩40,150 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,116 | ₩40,318 | ₩40,116 | ₩40,318 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,076 | ₩40,223 | ₩39,976 | ₩40,223 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,943 | ₩40,090 | ₩39,783 | ₩39,970 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,515 | ₩39,970 | ₩39,515 | ₩39,732 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,502 | ₩39,502 | ₩39,175 | ₩39,298 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,393 | ₩38,393 | ₩38,198 | ₩38,198 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,019 | ₩38,273 | ₩38,019 | ₩38,246 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,792 | ₩38,016 | ₩37,632 | ₩38,016 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,525 | ₩37,532 | ₩37,525 | ₩37,532 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,099 | ₩38,099 | ₩37,672 | ₩37,839 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,500 | ₩38,500 | ₩38,366 | ₩38,366 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,128 | ₩39,155 | ₩39,128 | ₩39,131 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,487 | ₩38,699 | ₩38,487 | ₩38,699 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,099 | ₩38,300 | ₩38,099 | ₩38,300 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,520 | ₩38,580 | ₩38,483 | ₩38,483 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,086 | ₩38,090 | ₩38,019 | ₩38,086 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,546 | ₩37,565 | ₩37,533 | ₩37,537 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,952 | ₩38,260 | ₩37,952 | ₩38,246 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,471 | ₩37,471 | ₩37,455 | ₩37,455 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,670 | ₩36,707 | ₩36,670 | ₩36,707 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,630 | ₩36,630 | ₩36,590 | ₩36,598 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,389 | ₩36,447 | ₩36,389 | ₩36,447 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,307 | ₩35,615 | ₩35,307 | ₩35,599 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,896 | ₩36,030 | ₩35,896 | ₩36,030 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,780 | ₩35,863 | ₩35,780 | ₩35,818 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,735 | ₩35,771 | ₩35,708 | ₩35,771 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩34,987 | ₩34,987 | ₩34,881 | ₩34,881 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,653 | ₩34,737 | ₩34,625 | ₩34,737 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,791 | ₩33,791 | ₩33,731 | ₩33,754 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,611 | ₩33,611 | ₩33,509 | ₩33,509 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,130 | ₩33,245 | ₩33,130 | ₩33,245 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,961 | ₩32,200 | ₩31,961 | ₩32,200 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,061 | ₩32,078 | ₩32,061 | ₩32,078 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,872 | ₩31,513 | ₩30,872 | ₩31,496 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,779 | ₩30,779 | ₩30,767 | ₩30,767 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,181 | ₩32,185 | ₩32,181 | ₩32,185 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,847 | ₩32,074 | ₩31,847 | ₩31,980 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,649 | ₩32,649 | ₩32,364 | ₩32,364 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,928 | ₩31,928 | ₩31,898 | ₩31,898 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,408 | ₩32,738 | ₩32,408 | ₩32,738 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,250 | ₩33,290 | ₩33,250 | ₩33,275 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,103 | ₩33,166 | ₩33,103 | ₩33,166 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,277 | ₩33,277 | ₩33,104 | ₩33,104 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,531 | ₩33,592 | ₩33,503 | ₩33,592 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,036 | ₩33,617 | ₩33,036 | ₩33,617 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,943 | ₩33,404 | ₩32,943 | ₩33,022 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,611 | ₩33,824 | ₩33,611 | ₩33,751 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,197 | ₩33,556 | ₩33,157 | ₩33,517 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,052 | ₩34,052 | ₩34,041 | ₩34,041 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,731 | ₩34,025 | ₩33,731 | ₩34,021 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,239 | ₩34,239 | ₩34,130 | ₩34,130 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,891 | ₩33,891 | ₩33,453 | ₩33,453 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,918 | ₩33,971 | ₩33,889 | ₩33,889 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,867 | ₩33,867 | ₩33,611 | ₩33,803 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,597 | ₩33,597 | ₩33,507 | ₩33,507 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,611 | ₩33,611 | ₩33,450 | ₩33,450 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,958 | ₩34,126 | ₩33,958 | ₩34,038 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,412 | ₩34,412 | ₩34,118 | ₩34,118 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,953 | ₩34,050 | ₩33,953 | ₩34,050 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,437 | ₩33,437 | ₩32,937 | ₩32,937 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,532 | ₩34,532 | ₩33,798 | ₩33,851 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,038 | ₩34,386 | ₩34,038 | ₩34,386 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,227 | ₩35,227 | ₩35,023 | ₩35,023 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,428 | ₩35,428 | ₩34,989 | ₩35,107 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,294 | ₩35,313 | ₩35,281 | ₩35,313 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,693 | ₩34,987 | ₩34,693 | ₩34,947 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,760 | ₩34,824 | ₩34,720 | ₩34,733 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,860 | ₩34,872 | ₩34,821 | ₩34,821 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,880 | ₩34,893 | ₩34,864 | ₩34,864 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,494 | ₩35,494 | ₩35,216 | ₩35,216 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,200 | ₩35,200 | ₩35,182 | ₩35,182 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,307 | ₩35,441 | ₩35,307 | ₩35,430 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,222 | ₩35,222 | ₩35,118 | ₩35,118 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,626 | ₩34,720 | ₩34,626 | ₩34,716 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,760 | ₩34,760 | ₩34,757 | ₩34,757 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,818 | ₩34,832 | ₩34,800 | ₩34,832 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,613 | ₩34,649 | ₩34,613 | ₩34,649 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,372 | ₩34,386 | ₩34,357 | ₩34,357 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,386 | ₩34,386 | ₩34,219 | ₩34,232 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,526 | ₩34,709 | ₩34,526 | ₩34,709 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,426 | ₩34,506 | ₩34,426 | ₩34,496 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩33,998 | ₩34,199 | ₩33,998 | ₩34,166 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,597 | ₩33,656 | ₩33,544 | ₩33,635 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,477 | ₩33,477 | ₩33,258 | ₩33,258 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,006 | ₩34,049 | ₩34,006 | ₩34,049 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,172 | ₩34,399 | ₩34,172 | ₩34,233 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,653 | ₩35,003 | ₩34,653 | ₩35,003 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,907 | ₩35,134 | ₩34,907 | ₩35,076 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,947 | ₩34,947 | ₩34,744 | ₩34,744 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,693 | ₩34,748 | ₩34,626 | ₩34,748 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,801 | ₩34,857 | ₩34,801 | ₩34,828 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,829 | ₩34,830 | ₩34,829 | ₩34,830 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,399 | ₩34,573 | ₩34,399 | ₩34,573 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,554 | ₩34,554 | ₩34,476 | ₩34,476 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,586 | ₩34,586 | ₩34,424 | ₩34,424 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,733 | ₩34,760 | ₩34,720 | ₩34,732 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,655 | ₩34,655 | ₩34,630 | ₩34,630 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,185 | ₩34,295 | ₩34,185 | ₩34,295 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,811 | ₩33,971 | ₩33,811 | ₩33,965 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,649 | ₩33,237 | ₩32,649 | ₩33,022 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,316 | ₩33,317 | ₩32,951 | ₩32,951 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,583 | ₩33,691 | ₩33,583 | ₩33,647 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,624 | ₩33,903 | ₩33,557 | ₩33,557 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,052 | ₩34,052 | ₩33,859 | ₩33,859 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,292 | ₩34,292 | ₩33,851 | ₩33,851 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,880 | ₩34,880 | ₩34,730 | ₩34,757 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,679 | ₩34,840 | ₩34,679 | ₩34,756 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,733 | ₩34,921 | ₩34,733 | ₩34,921 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,770 | ₩34,233 | ₩33,718 | ₩34,233 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,893 | ₩34,893 | ₩34,686 | ₩34,686 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,621 | ₩35,641 | ₩35,489 | ₩35,489 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,461 | ₩35,635 | ₩35,428 | ₩35,494 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,538 | ₩35,538 | ₩35,311 | ₩35,311 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,842 | ₩35,842 | ₩35,641 | ₩35,748 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,577 | ₩35,620 | ₩35,577 | ₩35,620 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,509 | ₩35,509 | ₩35,509 | ₩35,509 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,214 | ₩35,281 | ₩35,180 | ₩35,180 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,945 | ₩34,945 | ₩34,833 | ₩34,833 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,733 | ₩34,733 | ₩34,199 | ₩34,522 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩34,973 | ₩35,004 | ₩34,973 | ₩35,004 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,060 | ₩35,096 | ₩35,060 | ₩35,096 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,610 | ₩34,773 | ₩34,606 | ₩34,733 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,387 | ₩35,387 | ₩34,979 | ₩34,979 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,521 | ₩35,521 | ₩35,160 | ₩35,179 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩34,987 | ₩35,414 | ₩34,987 | ₩35,167 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,357 | ₩35,357 | ₩35,294 | ₩35,337 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,721 | ₩35,762 | ₩34,512 | ₩34,512 | -3.38% | 2.3천 |
|---|