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 | ₩39,407 | ₩39,564 | ₩39,407 | ₩39,564 | +0.40% | 400 |
| 2026.10.08 | ₩39,647 | ₩39,647 | ₩39,264 | ₩39,264 | -0.97% | 200 |
| 2026.10.07 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
| 2026.10.06 | ₩40,075 | ₩40,075 | ₩39,883 | ₩39,883 | -0.48% | 200 |
| 2026.10.05 | ₩39,447 | ₩39,474 | ₩39,353 | ₩39,353 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,233 | ₩39,246 | ₩39,233 | ₩39,244 | +0.03% | 800 |
| 2026.10.01 | ₩38,912 | ₩38,939 | ₩38,889 | ₩38,889 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,086 | ₩39,086 | ₩38,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,965 | ₩39,046 | ₩38,912 | ₩38,912 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,818 | ₩38,818 | ₩38,768 | ₩38,768 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩39,019 | ₩39,163 | ₩39,006 | ₩39,163 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,772 | ₩38,792 | ₩38,738 | ₩38,792 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,658 | ₩38,711 | ₩38,658 | ₩38,705 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩39,019 | ₩39,163 | ₩39,019 | ₩39,163 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩39,012 | ₩39,086 | ₩39,012 | ₩39,051 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,392 | ₩38,402 | ₩38,392 | ₩38,402 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,896 | ₩38,029 | ₩37,896 | ₩38,004 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,511 | ₩38,551 | ₩38,483 | ₩38,483 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,751 | ₩38,796 | ₩38,723 | ₩38,796 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩38,000 | ₩38,000 | ₩38,000 | ₩38,000 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,591 | ₩38,591 | ₩38,436 | ₩38,436 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,691 | ₩38,691 | ₩38,591 | ₩38,643 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,751 | ₩38,891 | ₩38,751 | ₩38,891 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,765 | ₩38,765 | ₩38,492 | ₩38,492 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,872 | ₩38,992 | ₩38,872 | ₩38,896 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,387 | ₩39,387 | ₩39,318 | ₩39,318 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,196 | ₩40,196 | ₩40,089 | ₩40,089 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩40,035 | ₩40,062 | ₩39,861 | ₩40,016 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,142 | ₩40,182 | ₩40,045 | ₩40,045 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,835 | ₩39,982 | ₩39,781 | ₩39,781 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,419 | ₩39,419 | ₩39,419 | ₩39,419 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,460 | ₩39,460 | ₩39,252 | ₩39,252 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,647 | ₩39,647 | ₩39,504 | ₩39,504 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,373 | ₩39,474 | ₩39,260 | ₩39,260 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,270 | ₩38,504 | ₩38,270 | ₩38,504 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,823 | ₩37,823 | ₩37,735 | ₩37,817 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,281 | ₩37,425 | ₩37,281 | ₩37,425 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,505 | ₩36,505 | ₩35,958 | ₩35,958 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,040 | ₩37,386 | ₩37,040 | ₩37,386 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,361 | ₩37,414 | ₩37,175 | ₩37,289 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,096 | ₩38,096 | ₩38,015 | ₩38,015 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,290 | ₩38,290 | ₩38,290 | ₩38,290 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,949 | ₩37,963 | ₩37,584 | ₩37,584 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,842 | ₩37,882 | ₩37,603 | ₩37,603 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,909 | ₩37,912 | ₩37,909 | ₩37,912 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,698 | ₩38,808 | ₩38,639 | ₩38,639 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,645 | ₩38,675 | ₩38,551 | ₩38,675 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,424 | ₩38,424 | ₩38,128 | ₩38,128 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,658 | ₩38,809 | ₩38,658 | ₩38,809 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,611 | ₩38,651 | ₩38,611 | ₩38,651 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,872 | ₩38,937 | ₩38,733 | ₩38,733 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,992 | ₩39,527 | ₩38,979 | ₩39,333 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,701 | ₩39,701 | ₩38,738 | ₩38,858 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,407 | ₩39,474 | ₩39,270 | ₩39,270 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,554 | ₩39,808 | ₩39,462 | ₩39,786 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,858 | ₩39,126 | ₩38,858 | ₩39,098 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,270 | ₩38,838 | ₩38,270 | ₩38,484 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,858 | ₩38,912 | ₩38,706 | ₩38,824 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,778 | ₩38,778 | ₩38,440 | ₩38,440 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,952 | ₩39,286 | ₩38,729 | ₩38,729 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩39,995 | ₩39,995 | ₩39,876 | ₩39,876 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,500 | ₩39,915 | ₩39,353 | ₩39,913 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,233 | ₩39,367 | ₩38,995 | ₩38,995 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,701 | ₩39,701 | ₩39,113 | ₩39,121 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,420 | ₩39,514 | ₩39,420 | ₩39,514 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,645 | ₩38,645 | ₩38,511 | ₩38,511 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,789 | ₩38,551 | ₩37,695 | ₩38,503 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,388 | ₩37,444 | ₩37,294 | ₩37,444 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,825 | ₩38,838 | ₩38,699 | ₩38,699 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,233 | ₩39,233 | ₩38,477 | ₩38,477 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,982 | ₩40,075 | ₩39,888 | ₩40,034 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,383 | ₩40,383 | ₩40,189 | ₩40,189 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,156 | ₩40,357 | ₩40,156 | ₩40,357 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,115 | ₩40,262 | ₩40,015 | ₩40,262 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,982 | ₩40,129 | ₩39,821 | ₩40,008 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,554 | ₩40,008 | ₩39,554 | ₩39,770 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,540 | ₩39,540 | ₩39,213 | ₩39,336 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,260 | ₩39,260 | ₩39,260 | ₩39,260 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,431 | ₩38,431 | ₩38,235 | ₩38,235 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,056 | ₩38,310 | ₩38,056 | ₩38,283 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,829 | ₩38,053 | ₩37,668 | ₩38,053 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,561 | ₩37,568 | ₩37,561 | ₩37,568 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,136 | ₩38,136 | ₩37,708 | ₩37,876 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,538 | ₩38,538 | ₩38,404 | ₩38,404 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,166 | ₩39,193 | ₩39,166 | ₩39,169 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,524 | ₩38,737 | ₩38,524 | ₩38,737 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,136 | ₩38,337 | ₩38,136 | ₩38,337 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,558 | ₩38,618 | ₩38,520 | ₩38,520 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,123 | ₩38,127 | ₩38,056 | ₩38,123 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,583 | ₩37,602 | ₩37,569 | ₩37,573 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,989 | ₩38,297 | ₩37,989 | ₩38,283 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,508 | ₩37,508 | ₩37,492 | ₩37,492 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,706 | ₩36,743 | ₩36,706 | ₩36,743 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,665 | ₩36,665 | ₩36,625 | ₩36,633 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,425 | ₩36,482 | ₩36,425 | ₩36,482 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,342 | ₩35,649 | ₩35,342 | ₩35,633 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,931 | ₩36,065 | ₩35,931 | ₩36,065 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,815 | ₩35,898 | ₩35,815 | ₩35,852 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,770 | ₩35,806 | ₩35,743 | ₩35,806 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩35,021 | ₩35,021 | ₩34,915 | ₩34,915 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,686 | ₩34,771 | ₩34,658 | ₩34,771 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,824 | ₩33,824 | ₩33,764 | ₩33,787 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,643 | ₩33,643 | ₩33,542 | ₩33,542 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,162 | ₩33,277 | ₩33,162 | ₩33,277 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,992 | ₩32,231 | ₩31,992 | ₩32,231 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,092 | ₩32,110 | ₩32,092 | ₩32,110 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,902 | ₩31,544 | ₩30,902 | ₩31,527 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,809 | ₩30,809 | ₩30,797 | ₩30,797 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,213 | ₩32,217 | ₩32,213 | ₩32,217 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,878 | ₩32,106 | ₩31,878 | ₩32,011 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,681 | ₩32,681 | ₩32,396 | ₩32,396 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,959 | ₩31,959 | ₩31,929 | ₩31,929 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,440 | ₩32,770 | ₩32,440 | ₩32,770 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,282 | ₩33,323 | ₩33,282 | ₩33,308 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,198 | ₩33,135 | ₩33,198 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,309 | ₩33,309 | ₩33,137 | ₩33,137 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,563 | ₩33,625 | ₩33,535 | ₩33,625 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,068 | ₩33,650 | ₩33,068 | ₩33,650 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,975 | ₩33,436 | ₩32,975 | ₩33,054 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,643 | ₩33,857 | ₩33,643 | ₩33,784 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,229 | ₩33,589 | ₩33,189 | ₩33,550 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,085 | ₩34,085 | ₩34,074 | ₩34,074 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,764 | ₩34,058 | ₩33,764 | ₩34,054 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,272 | ₩34,272 | ₩34,164 | ₩34,164 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,924 | ₩33,924 | ₩33,486 | ₩33,486 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,951 | ₩34,004 | ₩33,922 | ₩33,922 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,900 | ₩33,900 | ₩33,643 | ₩33,836 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,630 | ₩33,630 | ₩33,539 | ₩33,539 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,643 | ₩33,643 | ₩33,483 | ₩33,483 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,991 | ₩34,160 | ₩33,991 | ₩34,071 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,446 | ₩34,446 | ₩34,152 | ₩34,152 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,986 | ₩34,083 | ₩33,986 | ₩34,083 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,470 | ₩33,470 | ₩32,970 | ₩32,970 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,566 | ₩34,566 | ₩33,831 | ₩33,884 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,071 | ₩34,419 | ₩34,071 | ₩34,419 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,261 | ₩35,261 | ₩35,057 | ₩35,057 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,462 | ₩35,462 | ₩35,023 | ₩35,141 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,328 | ₩35,347 | ₩35,315 | ₩35,347 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,727 | ₩35,021 | ₩34,727 | ₩34,981 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,793 | ₩34,858 | ₩34,753 | ₩34,767 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,894 | ₩34,906 | ₩34,855 | ₩34,855 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,914 | ₩34,927 | ₩34,898 | ₩34,898 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,529 | ₩35,529 | ₩35,251 | ₩35,251 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,235 | ₩35,235 | ₩35,216 | ₩35,216 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,342 | ₩35,475 | ₩35,342 | ₩35,465 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,256 | ₩35,256 | ₩35,152 | ₩35,152 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,660 | ₩34,753 | ₩34,660 | ₩34,749 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,793 | ₩34,793 | ₩34,791 | ₩34,791 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,852 | ₩34,866 | ₩34,834 | ₩34,866 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,646 | ₩34,682 | ₩34,646 | ₩34,682 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,406 | ₩34,419 | ₩34,391 | ₩34,391 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,419 | ₩34,419 | ₩34,252 | ₩34,265 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,562 | ₩34,562 | ₩34,562 | ₩34,562 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,559 | ₩34,743 | ₩34,559 | ₩34,743 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,459 | ₩34,539 | ₩34,459 | ₩34,530 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,031 | ₩34,232 | ₩34,031 | ₩34,200 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,630 | ₩33,689 | ₩33,577 | ₩33,668 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,510 | ₩33,510 | ₩33,290 | ₩33,290 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,039 | ₩34,082 | ₩34,039 | ₩34,082 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,205 | ₩34,432 | ₩34,205 | ₩34,267 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,686 | ₩35,037 | ₩34,686 | ₩35,037 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,941 | ₩35,168 | ₩34,941 | ₩35,110 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,981 | ₩34,981 | ₩34,777 | ₩34,777 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,727 | ₩34,781 | ₩34,660 | ₩34,781 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,835 | ₩34,891 | ₩34,835 | ₩34,862 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,863 | ₩34,864 | ₩34,863 | ₩34,864 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,432 | ₩34,606 | ₩34,432 | ₩34,606 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,587 | ₩34,587 | ₩34,510 | ₩34,510 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,620 | ₩34,620 | ₩34,458 | ₩34,458 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,767 | ₩34,793 | ₩34,753 | ₩34,765 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,689 | ₩34,689 | ₩34,664 | ₩34,664 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,218 | ₩34,328 | ₩34,218 | ₩34,328 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,844 | ₩34,004 | ₩33,844 | ₩33,998 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,681 | ₩33,269 | ₩32,681 | ₩33,054 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,348 | ₩33,349 | ₩32,983 | ₩32,983 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,615 | ₩33,724 | ₩33,615 | ₩33,680 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,657 | ₩33,936 | ₩33,590 | ₩33,590 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,085 | ₩34,085 | ₩33,892 | ₩33,892 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,325 | ₩34,325 | ₩33,884 | ₩33,884 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,914 | ₩34,914 | ₩34,764 | ₩34,791 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,713 | ₩34,874 | ₩34,713 | ₩34,789 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,767 | ₩34,955 | ₩34,767 | ₩34,955 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,803 | ₩34,267 | ₩33,750 | ₩34,267 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,927 | ₩34,927 | ₩34,720 | ₩34,720 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,656 | ₩35,676 | ₩35,524 | ₩35,524 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,495 | ₩35,669 | ₩35,462 | ₩35,529 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,573 | ₩35,573 | ₩35,346 | ₩35,346 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,877 | ₩35,877 | ₩35,676 | ₩35,783 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,612 | ₩35,655 | ₩35,612 | ₩35,655 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,248 | ₩35,315 | ₩35,215 | ₩35,215 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,979 | ₩34,979 | ₩34,867 | ₩34,867 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,767 | ₩34,767 | ₩34,232 | ₩34,555 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩35,007 | ₩35,038 | ₩35,007 | ₩35,038 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,094 | ₩35,130 | ₩35,094 | ₩35,130 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,644 | ₩34,807 | ₩34,640 | ₩34,767 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,422 | ₩35,422 | ₩35,013 | ₩35,013 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,556 | ₩35,556 | ₩35,195 | ₩35,213 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩35,021 | ₩35,449 | ₩35,021 | ₩35,201 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,391 | ₩35,391 | ₩35,328 | ₩35,371 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,756 | ₩35,796 | ₩34,546 | ₩34,546 | -3.38% | 2.3천 |
|---|