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 | ₩39,333 | ₩39,491 | ₩39,333 | ₩39,491 | +0.40% | 400 |
| 2026.10.08 | ₩39,573 | ₩39,573 | ₩39,190 | ₩39,190 | -0.97% | 200 |
| 2026.10.07 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
| 2026.10.06 | ₩40,000 | ₩40,000 | ₩39,808 | ₩39,808 | -0.48% | 200 |
| 2026.10.05 | ₩39,373 | ₩39,400 | ₩39,280 | ₩39,280 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,160 | ₩39,173 | ₩39,160 | ₩39,170 | +0.03% | 800 |
| 2026.10.01 | ₩38,839 | ₩38,866 | ₩38,816 | ₩38,816 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,013 | ₩39,013 | ₩38,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,893 | ₩38,973 | ₩38,839 | ₩38,839 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,746 | ₩38,746 | ₩38,695 | ₩38,695 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩38,946 | ₩39,090 | ₩38,933 | ₩39,090 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,699 | ₩38,719 | ₩38,666 | ₩38,719 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,586 | ₩38,639 | ₩38,586 | ₩38,632 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩38,946 | ₩39,090 | ₩38,946 | ₩39,090 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩38,939 | ₩39,013 | ₩38,939 | ₩38,978 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,320 | ₩38,331 | ₩38,320 | ₩38,331 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,825 | ₩37,958 | ₩37,825 | ₩37,933 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,439 | ₩38,479 | ₩38,411 | ₩38,411 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,679 | ₩38,723 | ₩38,651 | ₩38,723 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,519 | ₩38,519 | ₩38,364 | ₩38,364 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,619 | ₩38,619 | ₩38,519 | ₩38,571 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,679 | ₩38,818 | ₩38,679 | ₩38,818 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,352 | ₩38,352 | ₩38,352 | ₩38,352 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,692 | ₩38,692 | ₩38,420 | ₩38,420 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,799 | ₩38,919 | ₩38,799 | ₩38,823 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,313 | ₩39,313 | ₩39,245 | ₩39,245 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,120 | ₩40,120 | ₩40,014 | ₩40,014 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩39,960 | ₩39,987 | ₩39,787 | ₩39,942 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,067 | ₩40,107 | ₩39,970 | ₩39,970 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,760 | ₩39,907 | ₩39,707 | ₩39,707 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,345 | ₩39,345 | ₩39,345 | ₩39,345 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,386 | ₩39,386 | ₩39,178 | ₩39,178 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,573 | ₩39,573 | ₩39,430 | ₩39,430 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,300 | ₩39,400 | ₩39,186 | ₩39,186 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,199 | ₩38,432 | ₩38,199 | ₩38,432 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,753 | ₩37,753 | ₩37,665 | ₩37,746 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,211 | ₩37,355 | ₩37,211 | ₩37,355 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,437 | ₩36,437 | ₩35,891 | ₩35,891 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,971 | ₩37,316 | ₩36,971 | ₩37,316 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,291 | ₩37,344 | ₩37,105 | ₩37,219 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,025 | ₩38,025 | ₩37,944 | ₩37,944 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,878 | ₩37,892 | ₩37,514 | ₩37,514 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,771 | ₩37,811 | ₩37,533 | ₩37,533 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,838 | ₩37,841 | ₩37,838 | ₩37,841 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,626 | ₩38,735 | ₩38,567 | ₩38,567 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,572 | ₩38,603 | ₩38,479 | ₩38,603 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,352 | ₩38,352 | ₩38,057 | ₩38,057 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,586 | ₩38,736 | ₩38,586 | ₩38,736 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,539 | ₩38,579 | ₩38,539 | ₩38,579 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,799 | ₩38,865 | ₩38,660 | ₩38,660 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,919 | ₩39,453 | ₩38,906 | ₩39,260 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,627 | ₩39,627 | ₩38,666 | ₩38,786 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,333 | ₩39,400 | ₩39,197 | ₩39,197 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,480 | ₩39,733 | ₩39,388 | ₩39,712 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,786 | ₩39,053 | ₩38,786 | ₩39,025 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,199 | ₩38,766 | ₩38,199 | ₩38,412 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,786 | ₩38,839 | ₩38,634 | ₩38,751 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,706 | ₩38,706 | ₩38,368 | ₩38,368 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,879 | ₩39,213 | ₩38,656 | ₩38,656 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩39,920 | ₩39,920 | ₩39,801 | ₩39,801 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,426 | ₩39,840 | ₩39,280 | ₩39,839 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,160 | ₩39,293 | ₩38,922 | ₩38,922 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,627 | ₩39,627 | ₩39,039 | ₩39,047 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,346 | ₩39,440 | ₩39,346 | ₩39,440 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,572 | ₩38,572 | ₩38,439 | ₩38,439 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,718 | ₩38,479 | ₩37,625 | ₩38,431 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,318 | ₩37,374 | ₩37,224 | ₩37,374 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,752 | ₩38,766 | ₩38,627 | ₩38,627 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,160 | ₩39,160 | ₩38,405 | ₩38,405 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,907 | ₩40,000 | ₩39,814 | ₩39,959 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,307 | ₩40,307 | ₩40,114 | ₩40,114 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,080 | ₩40,282 | ₩40,080 | ₩40,282 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,040 | ₩40,187 | ₩39,940 | ₩40,187 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,907 | ₩40,054 | ₩39,747 | ₩39,934 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,480 | ₩39,934 | ₩39,480 | ₩39,696 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,466 | ₩39,466 | ₩39,139 | ₩39,262 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,359 | ₩38,359 | ₩38,164 | ₩38,164 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩37,985 | ₩38,239 | ₩37,985 | ₩38,212 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,758 | ₩37,982 | ₩37,598 | ₩37,982 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,491 | ₩37,498 | ₩37,491 | ₩37,498 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,065 | ₩38,065 | ₩37,638 | ₩37,805 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,465 | ₩38,465 | ₩38,332 | ₩38,332 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,093 | ₩39,119 | ₩39,093 | ₩39,095 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,452 | ₩38,664 | ₩38,452 | ₩38,664 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,065 | ₩38,265 | ₩38,065 | ₩38,265 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,485 | ₩38,546 | ₩38,448 | ₩38,448 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,052 | ₩38,056 | ₩37,985 | ₩38,052 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,513 | ₩37,531 | ₩37,499 | ₩37,503 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,918 | ₩38,225 | ₩37,918 | ₩38,212 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,438 | ₩37,438 | ₩37,422 | ₩37,422 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,637 | ₩36,674 | ₩36,637 | ₩36,674 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,597 | ₩36,597 | ₩36,557 | ₩36,565 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,357 | ₩36,414 | ₩36,357 | ₩36,414 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,276 | ₩35,583 | ₩35,276 | ₩35,567 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,864 | ₩35,998 | ₩35,864 | ₩35,998 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,748 | ₩35,831 | ₩35,748 | ₩35,785 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,703 | ₩35,739 | ₩35,676 | ₩35,739 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩34,955 | ₩34,955 | ₩34,850 | ₩34,850 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,958 | ₩34,958 | ₩34,958 | ₩34,958 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,622 | ₩34,706 | ₩34,594 | ₩34,706 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,761 | ₩33,761 | ₩33,701 | ₩33,723 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,581 | ₩33,581 | ₩33,479 | ₩33,479 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,100 | ₩33,215 | ₩33,100 | ₩33,215 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,932 | ₩32,171 | ₩31,932 | ₩32,171 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,032 | ₩32,050 | ₩32,032 | ₩32,050 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,920 | ₩31,920 | ₩31,920 | ₩31,920 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,844 | ₩31,485 | ₩30,844 | ₩31,468 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,288 | ₩30,288 | ₩30,288 | ₩30,288 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,751 | ₩30,751 | ₩30,739 | ₩30,739 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,152 | ₩32,156 | ₩32,152 | ₩32,156 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,819 | ₩32,046 | ₩31,819 | ₩31,951 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,620 | ₩32,620 | ₩32,335 | ₩32,335 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,899 | ₩31,899 | ₩31,869 | ₩31,869 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,379 | ₩32,709 | ₩32,379 | ₩32,709 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,220 | ₩33,260 | ₩33,220 | ₩33,246 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,073 | ₩33,136 | ₩33,073 | ₩33,136 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,247 | ₩33,247 | ₩33,075 | ₩33,075 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,562 | ₩33,472 | ₩33,562 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,007 | ₩33,587 | ₩33,007 | ₩33,587 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,913 | ₩33,374 | ₩32,913 | ₩32,992 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,581 | ₩33,794 | ₩33,581 | ₩33,721 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,167 | ₩33,526 | ₩33,127 | ₩33,487 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,021 | ₩34,021 | ₩34,010 | ₩34,010 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,701 | ₩33,994 | ₩33,701 | ₩33,990 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,208 | ₩34,208 | ₩34,100 | ₩34,100 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,861 | ₩33,861 | ₩33,423 | ₩33,423 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,888 | ₩33,941 | ₩33,858 | ₩33,858 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,837 | ₩33,837 | ₩33,581 | ₩33,773 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,567 | ₩33,567 | ₩33,476 | ₩33,476 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,581 | ₩33,581 | ₩33,420 | ₩33,420 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,928 | ₩34,096 | ₩33,928 | ₩34,008 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,381 | ₩34,381 | ₩34,088 | ₩34,088 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,922 | ₩34,020 | ₩33,922 | ₩34,020 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,407 | ₩33,407 | ₩32,908 | ₩32,908 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,501 | ₩34,501 | ₩33,767 | ₩33,821 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,008 | ₩34,355 | ₩34,008 | ₩34,355 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,196 | ₩35,196 | ₩34,991 | ₩34,991 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,396 | ₩35,396 | ₩34,958 | ₩35,075 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,262 | ₩35,281 | ₩35,249 | ₩35,281 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,662 | ₩34,955 | ₩34,662 | ₩34,915 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,728 | ₩34,792 | ₩34,688 | ₩34,702 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,828 | ₩34,840 | ₩34,790 | ₩34,790 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,848 | ₩34,862 | ₩34,832 | ₩34,832 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,462 | ₩35,462 | ₩35,185 | ₩35,185 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,169 | ₩35,169 | ₩35,150 | ₩35,150 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,441 | ₩35,441 | ₩35,441 | ₩35,441 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,276 | ₩35,409 | ₩35,276 | ₩35,398 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,190 | ₩35,190 | ₩35,086 | ₩35,086 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,595 | ₩34,688 | ₩34,595 | ₩34,684 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,728 | ₩34,728 | ₩34,726 | ₩34,726 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,787 | ₩34,800 | ₩34,768 | ₩34,800 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,582 | ₩34,618 | ₩34,582 | ₩34,618 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,341 | ₩34,355 | ₩34,327 | ₩34,327 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,355 | ₩34,355 | ₩34,188 | ₩34,201 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,495 | ₩34,678 | ₩34,495 | ₩34,678 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,395 | ₩34,475 | ₩34,395 | ₩34,465 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩33,968 | ₩34,168 | ₩33,968 | ₩34,136 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,567 | ₩33,626 | ₩33,514 | ₩33,605 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,447 | ₩33,447 | ₩33,228 | ₩33,228 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩33,976 | ₩34,018 | ₩33,976 | ₩34,018 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,141 | ₩34,368 | ₩34,141 | ₩34,203 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,622 | ₩34,971 | ₩34,622 | ₩34,971 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,875 | ₩35,102 | ₩34,875 | ₩35,045 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,915 | ₩34,915 | ₩34,712 | ₩34,712 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,662 | ₩34,716 | ₩34,595 | ₩34,716 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,770 | ₩34,826 | ₩34,770 | ₩34,796 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,798 | ₩34,799 | ₩34,798 | ₩34,799 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,368 | ₩34,542 | ₩34,368 | ₩34,542 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,523 | ₩34,523 | ₩34,445 | ₩34,445 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,555 | ₩34,555 | ₩34,393 | ₩34,393 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,702 | ₩34,728 | ₩34,688 | ₩34,700 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,624 | ₩34,624 | ₩34,599 | ₩34,599 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,154 | ₩34,264 | ₩34,154 | ₩34,264 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,781 | ₩33,941 | ₩33,781 | ₩33,934 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,620 | ₩33,207 | ₩32,620 | ₩32,992 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,286 | ₩33,287 | ₩32,921 | ₩32,921 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,553 | ₩33,661 | ₩33,553 | ₩33,617 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,594 | ₩33,873 | ₩33,527 | ₩33,527 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,021 | ₩34,021 | ₩33,829 | ₩33,829 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,261 | ₩34,261 | ₩33,821 | ₩33,821 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,848 | ₩34,848 | ₩34,699 | ₩34,726 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,648 | ₩34,808 | ₩34,648 | ₩34,724 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,702 | ₩34,890 | ₩34,702 | ₩34,890 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,739 | ₩34,203 | ₩33,687 | ₩34,203 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,862 | ₩34,862 | ₩34,655 | ₩34,655 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,589 | ₩35,609 | ₩35,457 | ₩35,457 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,429 | ₩35,603 | ₩35,396 | ₩35,462 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,506 | ₩35,506 | ₩35,280 | ₩35,280 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,809 | ₩35,809 | ₩35,609 | ₩35,716 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,545 | ₩35,588 | ₩35,545 | ₩35,588 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,477 | ₩35,477 | ₩35,477 | ₩35,477 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,182 | ₩35,249 | ₩35,149 | ₩35,149 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,914 | ₩34,914 | ₩34,802 | ₩34,802 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,702 | ₩34,702 | ₩34,168 | ₩34,491 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩34,942 | ₩34,973 | ₩34,942 | ₩34,973 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,029 | ₩35,065 | ₩35,029 | ₩35,065 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,579 | ₩34,742 | ₩34,575 | ₩34,702 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,356 | ₩35,356 | ₩34,947 | ₩34,947 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,489 | ₩35,489 | ₩35,129 | ₩35,147 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩34,955 | ₩35,382 | ₩34,955 | ₩35,135 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,325 | ₩35,262 | ₩35,305 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,689 | ₩35,729 | ₩34,481 | ₩34,481 | -3.38% | 2.3천 |
|---|