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 | ₩39,413 | ₩39,571 | ₩39,413 | ₩39,571 | +0.40% | 400 |
| 2026.10.08 | ₩39,654 | ₩39,654 | ₩39,270 | ₩39,270 | -0.97% | 200 |
| 2026.10.07 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
| 2026.10.06 | ₩40,082 | ₩40,082 | ₩39,889 | ₩39,889 | -0.48% | 200 |
| 2026.10.05 | ₩39,453 | ₩39,480 | ₩39,359 | ₩39,359 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,239 | ₩39,252 | ₩39,239 | ₩39,250 | +0.03% | 800 |
| 2026.10.01 | ₩38,918 | ₩38,945 | ₩38,895 | ₩38,895 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,092 | ₩39,092 | ₩38,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,972 | ₩39,052 | ₩38,918 | ₩38,918 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,824 | ₩38,824 | ₩38,774 | ₩38,774 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩39,025 | ₩39,169 | ₩39,012 | ₩39,169 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,778 | ₩38,798 | ₩38,744 | ₩38,798 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,664 | ₩38,717 | ₩38,664 | ₩38,711 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩39,025 | ₩39,169 | ₩39,025 | ₩39,169 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩39,018 | ₩39,092 | ₩39,018 | ₩39,057 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,398 | ₩38,409 | ₩38,398 | ₩38,409 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,396 | ₩38,396 | ₩38,396 | ₩38,396 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,827 | ₩37,827 | ₩37,827 | ₩37,827 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,902 | ₩38,035 | ₩37,902 | ₩38,010 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,517 | ₩38,557 | ₩38,489 | ₩38,489 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,758 | ₩38,802 | ₩38,729 | ₩38,802 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩38,006 | ₩38,006 | ₩38,006 | ₩38,006 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,597 | ₩38,597 | ₩38,442 | ₩38,442 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,697 | ₩38,697 | ₩38,597 | ₩38,649 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,758 | ₩38,897 | ₩38,758 | ₩38,897 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,771 | ₩38,771 | ₩38,498 | ₩38,498 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,878 | ₩38,998 | ₩38,878 | ₩38,902 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,393 | ₩39,393 | ₩39,325 | ₩39,325 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,202 | ₩40,202 | ₩40,095 | ₩40,095 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩40,041 | ₩40,068 | ₩39,868 | ₩40,023 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,148 | ₩40,189 | ₩40,051 | ₩40,051 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,841 | ₩39,988 | ₩39,787 | ₩39,787 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,377 | ₩39,377 | ₩39,377 | ₩39,377 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,466 | ₩39,466 | ₩39,258 | ₩39,258 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,654 | ₩39,654 | ₩39,511 | ₩39,511 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,379 | ₩39,480 | ₩39,266 | ₩39,266 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,276 | ₩38,510 | ₩38,276 | ₩38,510 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,829 | ₩37,829 | ₩37,741 | ₩37,823 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,286 | ₩37,431 | ₩37,286 | ₩37,431 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,511 | ₩36,511 | ₩35,964 | ₩35,964 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,046 | ₩37,392 | ₩37,046 | ₩37,392 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,367 | ₩37,420 | ₩37,181 | ₩37,294 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,102 | ₩38,102 | ₩38,021 | ₩38,021 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,955 | ₩37,969 | ₩37,590 | ₩37,590 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,848 | ₩37,888 | ₩37,609 | ₩37,609 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,915 | ₩37,918 | ₩37,915 | ₩37,918 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,704 | ₩38,814 | ₩38,645 | ₩38,645 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,651 | ₩38,681 | ₩38,557 | ₩38,681 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,430 | ₩38,430 | ₩38,134 | ₩38,134 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,664 | ₩38,815 | ₩38,664 | ₩38,815 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,617 | ₩38,657 | ₩38,617 | ₩38,657 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,878 | ₩38,943 | ₩38,739 | ₩38,739 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,998 | ₩39,533 | ₩38,985 | ₩39,339 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,707 | ₩39,707 | ₩38,744 | ₩38,865 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,413 | ₩39,480 | ₩39,276 | ₩39,276 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,560 | ₩39,814 | ₩39,468 | ₩39,793 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,865 | ₩39,132 | ₩38,865 | ₩39,104 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,276 | ₩38,844 | ₩38,276 | ₩38,490 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,865 | ₩38,918 | ₩38,712 | ₩38,830 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,784 | ₩38,784 | ₩38,446 | ₩38,446 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,958 | ₩39,293 | ₩38,735 | ₩38,735 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩40,001 | ₩40,001 | ₩39,882 | ₩39,882 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,507 | ₩39,921 | ₩39,359 | ₩39,920 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,239 | ₩39,373 | ₩39,001 | ₩39,001 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,707 | ₩39,707 | ₩39,119 | ₩39,127 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,426 | ₩39,520 | ₩39,426 | ₩39,520 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,651 | ₩38,651 | ₩38,517 | ₩38,517 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,795 | ₩38,557 | ₩37,701 | ₩38,509 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,393 | ₩37,450 | ₩37,300 | ₩37,450 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,831 | ₩38,844 | ₩38,705 | ₩38,705 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,239 | ₩39,239 | ₩38,483 | ₩38,483 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,988 | ₩40,082 | ₩39,894 | ₩40,040 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,389 | ₩40,389 | ₩40,195 | ₩40,195 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,162 | ₩40,364 | ₩40,162 | ₩40,364 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,122 | ₩40,269 | ₩40,021 | ₩40,269 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,988 | ₩40,135 | ₩39,827 | ₩40,015 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,560 | ₩40,015 | ₩39,560 | ₩39,777 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,547 | ₩39,547 | ₩39,219 | ₩39,342 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,437 | ₩38,437 | ₩38,241 | ₩38,241 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,062 | ₩38,316 | ₩38,062 | ₩38,289 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,835 | ₩38,059 | ₩37,674 | ₩38,059 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,567 | ₩37,574 | ₩37,567 | ₩37,574 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,142 | ₩38,142 | ₩37,714 | ₩37,882 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,544 | ₩38,544 | ₩38,410 | ₩38,410 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,172 | ₩39,199 | ₩39,172 | ₩39,175 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,530 | ₩38,743 | ₩38,530 | ₩38,743 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,142 | ₩38,343 | ₩38,142 | ₩38,343 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,564 | ₩38,624 | ₩38,526 | ₩38,526 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,129 | ₩38,133 | ₩38,062 | ₩38,129 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,589 | ₩37,607 | ₩37,575 | ₩37,579 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,995 | ₩38,303 | ₩37,995 | ₩38,289 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,514 | ₩37,514 | ₩37,498 | ₩37,498 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,711 | ₩36,749 | ₩36,711 | ₩36,749 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,671 | ₩36,671 | ₩36,631 | ₩36,639 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,431 | ₩36,488 | ₩36,431 | ₩36,488 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,347 | ₩35,655 | ₩35,347 | ₩35,639 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,937 | ₩36,071 | ₩35,937 | ₩36,071 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,821 | ₩35,904 | ₩35,821 | ₩35,858 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,720 | ₩35,720 | ₩35,720 | ₩35,720 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,775 | ₩35,811 | ₩35,748 | ₩35,811 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩35,026 | ₩35,026 | ₩34,921 | ₩34,921 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,692 | ₩34,776 | ₩34,664 | ₩34,776 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,829 | ₩33,829 | ₩33,769 | ₩33,792 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,649 | ₩33,649 | ₩33,547 | ₩33,547 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,167 | ₩33,282 | ₩33,167 | ₩33,282 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,997 | ₩32,236 | ₩31,997 | ₩32,236 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,097 | ₩32,115 | ₩32,097 | ₩32,115 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,907 | ₩31,549 | ₩30,907 | ₩31,532 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,813 | ₩30,813 | ₩30,801 | ₩30,801 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,295 | ₩31,295 | ₩31,295 | ₩31,295 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,218 | ₩32,222 | ₩32,218 | ₩32,222 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,883 | ₩32,111 | ₩31,883 | ₩32,016 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,686 | ₩32,686 | ₩32,401 | ₩32,401 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,964 | ₩31,964 | ₩31,934 | ₩31,934 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,445 | ₩32,775 | ₩32,445 | ₩32,775 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,288 | ₩33,328 | ₩33,288 | ₩33,313 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,141 | ₩33,203 | ₩33,141 | ₩33,203 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,314 | ₩33,314 | ₩33,142 | ₩33,142 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,568 | ₩33,630 | ₩33,540 | ₩33,630 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,074 | ₩33,655 | ₩33,074 | ₩33,655 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,980 | ₩33,441 | ₩32,980 | ₩33,059 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,649 | ₩33,863 | ₩33,649 | ₩33,789 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,234 | ₩33,594 | ₩33,194 | ₩33,555 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,090 | ₩34,090 | ₩34,079 | ₩34,079 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,769 | ₩34,063 | ₩33,769 | ₩34,059 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,277 | ₩34,277 | ₩34,169 | ₩34,169 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,930 | ₩33,930 | ₩33,491 | ₩33,491 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,956 | ₩34,010 | ₩33,927 | ₩33,927 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,906 | ₩33,906 | ₩33,649 | ₩33,841 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,635 | ₩33,544 | ₩33,544 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,649 | ₩33,649 | ₩33,488 | ₩33,488 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,996 | ₩34,165 | ₩33,996 | ₩34,077 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,451 | ₩34,451 | ₩34,157 | ₩34,157 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,991 | ₩34,089 | ₩33,991 | ₩34,089 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,475 | ₩33,475 | ₩32,975 | ₩32,975 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,572 | ₩34,572 | ₩33,836 | ₩33,889 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,077 | ₩34,424 | ₩34,077 | ₩34,424 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,267 | ₩35,267 | ₩35,062 | ₩35,062 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,468 | ₩35,468 | ₩35,029 | ₩35,147 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,334 | ₩35,353 | ₩35,320 | ₩35,353 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,732 | ₩35,026 | ₩34,732 | ₩34,986 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,799 | ₩34,863 | ₩34,759 | ₩34,772 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,899 | ₩34,911 | ₩34,860 | ₩34,860 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,919 | ₩34,933 | ₩34,903 | ₩34,903 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,777 | ₩34,777 | ₩34,777 | ₩34,777 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,534 | ₩35,534 | ₩35,256 | ₩35,256 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,240 | ₩35,240 | ₩35,222 | ₩35,222 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,347 | ₩35,481 | ₩35,347 | ₩35,470 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,262 | ₩35,262 | ₩35,157 | ₩35,157 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,665 | ₩34,759 | ₩34,665 | ₩34,755 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,799 | ₩34,799 | ₩34,796 | ₩34,796 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,858 | ₩34,871 | ₩34,839 | ₩34,871 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,652 | ₩34,688 | ₩34,652 | ₩34,688 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,411 | ₩34,424 | ₩34,396 | ₩34,396 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,424 | ₩34,424 | ₩34,257 | ₩34,271 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,565 | ₩34,748 | ₩34,565 | ₩34,748 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,465 | ₩34,545 | ₩34,465 | ₩34,535 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,037 | ₩34,237 | ₩34,037 | ₩34,205 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,635 | ₩33,694 | ₩33,582 | ₩33,673 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,515 | ₩33,515 | ₩33,296 | ₩33,296 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,045 | ₩34,087 | ₩34,045 | ₩34,087 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,210 | ₩34,438 | ₩34,210 | ₩34,272 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,692 | ₩35,042 | ₩34,692 | ₩35,042 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,946 | ₩35,173 | ₩34,946 | ₩35,116 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,986 | ₩34,986 | ₩34,783 | ₩34,783 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,732 | ₩34,787 | ₩34,665 | ₩34,787 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,840 | ₩34,897 | ₩34,840 | ₩34,867 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,868 | ₩34,870 | ₩34,868 | ₩34,870 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,438 | ₩34,612 | ₩34,438 | ₩34,612 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,593 | ₩34,593 | ₩34,515 | ₩34,515 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,625 | ₩34,625 | ₩34,463 | ₩34,463 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,772 | ₩34,799 | ₩34,759 | ₩34,771 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,695 | ₩34,695 | ₩34,669 | ₩34,669 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,224 | ₩34,333 | ₩34,224 | ₩34,333 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,849 | ₩34,010 | ₩33,849 | ₩34,003 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,686 | ₩33,274 | ₩32,686 | ₩33,059 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,353 | ₩33,355 | ₩32,988 | ₩32,988 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,621 | ₩33,729 | ₩33,621 | ₩33,685 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,662 | ₩33,942 | ₩33,595 | ₩33,595 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,090 | ₩33,897 | ₩33,897 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,331 | ₩34,331 | ₩33,889 | ₩33,889 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,919 | ₩34,919 | ₩34,769 | ₩34,796 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,719 | ₩34,879 | ₩34,719 | ₩34,795 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,772 | ₩34,961 | ₩34,772 | ₩34,961 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,808 | ₩34,272 | ₩33,756 | ₩34,272 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,933 | ₩34,933 | ₩34,725 | ₩34,725 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,844 | ₩34,844 | ₩34,844 | ₩34,844 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,662 | ₩35,682 | ₩35,529 | ₩35,529 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,501 | ₩35,675 | ₩35,468 | ₩35,534 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,579 | ₩35,579 | ₩35,351 | ₩35,351 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,882 | ₩35,882 | ₩35,682 | ₩35,789 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,617 | ₩35,660 | ₩35,617 | ₩35,660 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,254 | ₩35,320 | ₩35,220 | ₩35,220 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,985 | ₩34,985 | ₩34,872 | ₩34,872 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,772 | ₩34,772 | ₩34,237 | ₩34,561 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩35,013 | ₩35,044 | ₩35,013 | ₩35,044 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,100 | ₩35,136 | ₩35,100 | ₩35,136 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,649 | ₩34,812 | ₩34,645 | ₩34,772 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,427 | ₩35,427 | ₩35,018 | ₩35,018 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,561 | ₩35,561 | ₩35,200 | ₩35,219 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩35,026 | ₩35,454 | ₩35,026 | ₩35,207 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,397 | ₩35,397 | ₩35,334 | ₩35,377 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,762 | ₩35,802 | ₩34,551 | ₩34,551 | -3.38% | 2.3천 |
|---|