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 | ₩39,424 | ₩39,582 | ₩39,424 | ₩39,582 | +0.40% | 400 |
| 2026.10.08 | ₩39,665 | ₩39,665 | ₩39,281 | ₩39,281 | -0.97% | 200 |
| 2026.10.07 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
| 2026.10.06 | ₩40,093 | ₩40,093 | ₩39,901 | ₩39,901 | -0.48% | 200 |
| 2026.10.05 | ₩39,465 | ₩39,491 | ₩39,371 | ₩39,371 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,250 | ₩39,264 | ₩39,250 | ₩39,261 | +0.03% | 800 |
| 2026.10.01 | ₩38,929 | ₩38,956 | ₩38,907 | ₩38,907 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,103 | ₩39,103 | ₩38,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,983 | ₩39,063 | ₩38,929 | ₩38,929 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,836 | ₩38,836 | ₩38,785 | ₩38,785 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩39,036 | ₩39,181 | ₩39,023 | ₩39,181 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,789 | ₩38,809 | ₩38,755 | ₩38,809 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,675 | ₩38,729 | ₩38,675 | ₩38,722 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩39,036 | ₩39,181 | ₩39,036 | ₩39,181 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩39,030 | ₩39,103 | ₩39,030 | ₩39,069 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,409 | ₩38,420 | ₩38,409 | ₩38,420 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,913 | ₩38,046 | ₩37,913 | ₩38,021 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,528 | ₩38,568 | ₩38,500 | ₩38,500 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,769 | ₩38,813 | ₩38,741 | ₩38,813 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,608 | ₩38,608 | ₩38,453 | ₩38,453 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,709 | ₩38,709 | ₩38,608 | ₩38,661 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,769 | ₩38,908 | ₩38,769 | ₩38,908 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,782 | ₩38,782 | ₩38,509 | ₩38,509 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,889 | ₩39,010 | ₩38,889 | ₩38,913 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,192 | ₩39,192 | ₩39,192 | ₩39,192 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,404 | ₩39,404 | ₩39,336 | ₩39,336 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,214 | ₩40,214 | ₩40,107 | ₩40,107 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩40,053 | ₩40,080 | ₩39,879 | ₩40,034 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,160 | ₩40,200 | ₩40,062 | ₩40,062 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,852 | ₩40,000 | ₩39,799 | ₩39,799 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,478 | ₩39,478 | ₩39,269 | ₩39,269 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,665 | ₩39,665 | ₩39,522 | ₩39,522 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,391 | ₩39,491 | ₩39,277 | ₩39,277 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,287 | ₩38,521 | ₩38,287 | ₩38,521 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,840 | ₩37,840 | ₩37,752 | ₩37,834 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,297 | ₩37,442 | ₩37,297 | ₩37,442 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,521 | ₩36,521 | ₩35,974 | ₩35,974 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,057 | ₩37,403 | ₩37,057 | ₩37,403 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,378 | ₩37,431 | ₩37,192 | ₩37,305 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,113 | ₩38,113 | ₩38,032 | ₩38,032 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,966 | ₩37,980 | ₩37,601 | ₩37,601 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,859 | ₩37,899 | ₩37,620 | ₩37,620 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,926 | ₩37,929 | ₩37,926 | ₩37,929 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,715 | ₩38,825 | ₩38,656 | ₩38,656 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,662 | ₩38,693 | ₩38,568 | ₩38,693 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,441 | ₩38,441 | ₩38,145 | ₩38,145 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,675 | ₩38,826 | ₩38,675 | ₩38,826 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,628 | ₩38,669 | ₩38,628 | ₩38,669 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,889 | ₩38,955 | ₩38,750 | ₩38,750 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩39,010 | ₩39,545 | ₩38,996 | ₩39,351 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,719 | ₩39,719 | ₩38,755 | ₩38,876 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,424 | ₩39,491 | ₩39,288 | ₩39,288 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,572 | ₩39,826 | ₩39,479 | ₩39,804 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,876 | ₩39,143 | ₩38,876 | ₩39,115 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,287 | ₩38,856 | ₩38,287 | ₩38,501 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,876 | ₩38,929 | ₩38,723 | ₩38,841 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,796 | ₩38,796 | ₩38,457 | ₩38,457 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,970 | ₩39,304 | ₩38,746 | ₩38,746 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩40,013 | ₩40,013 | ₩39,894 | ₩39,894 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,518 | ₩39,933 | ₩39,371 | ₩39,931 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,250 | ₩39,384 | ₩39,012 | ₩39,012 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,719 | ₩39,719 | ₩39,130 | ₩39,138 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,438 | ₩39,531 | ₩39,438 | ₩39,531 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,662 | ₩38,662 | ₩38,528 | ₩38,528 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,806 | ₩38,568 | ₩37,712 | ₩38,520 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,404 | ₩37,461 | ₩37,311 | ₩37,461 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,842 | ₩38,856 | ₩38,717 | ₩38,717 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,250 | ₩39,250 | ₩38,495 | ₩38,495 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩40,000 | ₩40,093 | ₩39,906 | ₩40,052 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,401 | ₩40,401 | ₩40,207 | ₩40,207 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,174 | ₩40,376 | ₩40,174 | ₩40,376 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,133 | ₩40,281 | ₩40,033 | ₩40,281 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩40,000 | ₩40,147 | ₩39,839 | ₩40,026 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,572 | ₩40,026 | ₩39,572 | ₩39,788 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,558 | ₩39,558 | ₩39,230 | ₩39,353 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,277 | ₩39,277 | ₩39,277 | ₩39,277 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,448 | ₩38,448 | ₩38,252 | ₩38,252 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,073 | ₩38,327 | ₩38,073 | ₩38,301 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,846 | ₩38,071 | ₩37,685 | ₩38,071 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,578 | ₩37,585 | ₩37,578 | ₩37,585 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,153 | ₩38,153 | ₩37,725 | ₩37,893 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,555 | ₩38,555 | ₩38,421 | ₩38,421 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,184 | ₩39,210 | ₩39,184 | ₩39,186 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,541 | ₩38,754 | ₩38,541 | ₩38,754 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,153 | ₩38,354 | ₩38,153 | ₩38,354 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,575 | ₩38,635 | ₩38,537 | ₩38,537 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,140 | ₩38,144 | ₩38,073 | ₩38,140 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,600 | ₩37,618 | ₩37,586 | ₩37,590 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩38,006 | ₩38,314 | ₩38,006 | ₩38,301 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,525 | ₩37,525 | ₩37,509 | ₩37,509 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,722 | ₩36,760 | ₩36,722 | ₩36,760 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,682 | ₩36,682 | ₩36,642 | ₩36,650 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,441 | ₩36,499 | ₩36,441 | ₩36,499 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,358 | ₩35,665 | ₩35,358 | ₩35,649 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,947 | ₩36,081 | ₩35,947 | ₩36,081 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,831 | ₩35,914 | ₩35,831 | ₩35,869 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,786 | ₩35,822 | ₩35,759 | ₩35,822 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩35,036 | ₩35,036 | ₩34,931 | ₩34,931 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,702 | ₩34,786 | ₩34,674 | ₩34,786 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,839 | ₩33,839 | ₩33,779 | ₩33,802 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,659 | ₩33,659 | ₩33,557 | ₩33,557 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,177 | ₩33,292 | ₩33,177 | ₩33,292 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩32,006 | ₩32,246 | ₩32,006 | ₩32,246 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,107 | ₩32,124 | ₩32,107 | ₩32,124 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,916 | ₩31,558 | ₩30,916 | ₩31,541 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,822 | ₩30,822 | ₩30,810 | ₩30,810 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,227 | ₩32,231 | ₩32,227 | ₩32,231 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,893 | ₩32,120 | ₩31,893 | ₩32,025 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,695 | ₩32,695 | ₩32,410 | ₩32,410 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,973 | ₩31,973 | ₩31,944 | ₩31,944 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,455 | ₩32,785 | ₩32,455 | ₩32,785 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,297 | ₩33,337 | ₩33,297 | ₩33,323 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,150 | ₩33,213 | ₩33,150 | ₩33,213 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,324 | ₩33,324 | ₩33,152 | ₩33,152 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,578 | ₩33,640 | ₩33,550 | ₩33,640 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,083 | ₩33,665 | ₩33,083 | ₩33,665 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,990 | ₩33,451 | ₩32,990 | ₩33,069 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,659 | ₩33,873 | ₩33,659 | ₩33,799 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,244 | ₩33,604 | ₩33,204 | ₩33,565 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,100 | ₩34,100 | ₩34,089 | ₩34,089 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,779 | ₩34,073 | ₩33,779 | ₩34,069 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,287 | ₩34,287 | ₩34,179 | ₩34,179 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,939 | ₩33,939 | ₩33,501 | ₩33,501 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,966 | ₩34,020 | ₩33,937 | ₩33,937 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,915 | ₩33,915 | ₩33,659 | ₩33,851 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,645 | ₩33,645 | ₩33,554 | ₩33,554 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,659 | ₩33,659 | ₩33,498 | ₩33,498 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,006 | ₩34,175 | ₩34,006 | ₩34,087 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,461 | ₩34,461 | ₩34,167 | ₩34,167 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,001 | ₩34,099 | ₩34,001 | ₩34,099 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,485 | ₩33,485 | ₩32,984 | ₩32,984 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,582 | ₩34,582 | ₩33,846 | ₩33,899 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,087 | ₩34,434 | ₩34,087 | ₩34,434 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,277 | ₩35,277 | ₩35,073 | ₩35,073 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,478 | ₩35,478 | ₩35,039 | ₩35,157 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,344 | ₩35,363 | ₩35,331 | ₩35,363 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,742 | ₩35,036 | ₩34,742 | ₩34,996 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,809 | ₩34,873 | ₩34,769 | ₩34,782 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,909 | ₩34,921 | ₩34,871 | ₩34,871 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,929 | ₩34,943 | ₩34,913 | ₩34,913 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,545 | ₩35,545 | ₩35,267 | ₩35,267 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,251 | ₩35,251 | ₩35,232 | ₩35,232 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,358 | ₩35,491 | ₩35,358 | ₩35,481 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,272 | ₩35,272 | ₩35,168 | ₩35,168 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,675 | ₩34,769 | ₩34,675 | ₩34,765 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,809 | ₩34,809 | ₩34,806 | ₩34,806 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,868 | ₩34,881 | ₩34,849 | ₩34,881 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,662 | ₩34,698 | ₩34,662 | ₩34,698 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,421 | ₩34,434 | ₩34,406 | ₩34,406 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,434 | ₩34,434 | ₩34,267 | ₩34,281 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,781 | ₩34,781 | ₩34,781 | ₩34,781 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,575 | ₩34,758 | ₩34,575 | ₩34,758 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,475 | ₩34,555 | ₩34,475 | ₩34,545 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,047 | ₩34,247 | ₩34,047 | ₩34,215 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,645 | ₩33,704 | ₩33,592 | ₩33,683 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,525 | ₩33,525 | ₩33,305 | ₩33,305 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,055 | ₩34,097 | ₩34,055 | ₩34,097 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,220 | ₩34,448 | ₩34,220 | ₩34,282 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,702 | ₩35,053 | ₩34,702 | ₩35,053 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,956 | ₩35,184 | ₩34,956 | ₩35,126 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,996 | ₩34,996 | ₩34,793 | ₩34,793 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,742 | ₩34,797 | ₩34,675 | ₩34,797 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,851 | ₩34,907 | ₩34,851 | ₩34,877 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,879 | ₩34,880 | ₩34,879 | ₩34,880 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,448 | ₩34,622 | ₩34,448 | ₩34,622 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,603 | ₩34,603 | ₩34,525 | ₩34,525 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,635 | ₩34,635 | ₩34,473 | ₩34,473 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,782 | ₩34,809 | ₩34,769 | ₩34,781 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,705 | ₩34,705 | ₩34,679 | ₩34,679 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,234 | ₩34,343 | ₩34,234 | ₩34,343 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,859 | ₩34,020 | ₩33,859 | ₩34,013 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,695 | ₩33,284 | ₩32,695 | ₩33,069 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,363 | ₩33,364 | ₩32,998 | ₩32,998 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,630 | ₩33,739 | ₩33,630 | ₩33,695 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,672 | ₩33,952 | ₩33,605 | ₩33,605 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,100 | ₩34,100 | ₩33,907 | ₩33,907 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,341 | ₩34,341 | ₩33,899 | ₩33,899 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,929 | ₩34,929 | ₩34,780 | ₩34,806 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,729 | ₩34,889 | ₩34,729 | ₩34,805 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,782 | ₩34,971 | ₩34,782 | ₩34,971 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,818 | ₩34,282 | ₩33,766 | ₩34,282 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,943 | ₩34,943 | ₩34,735 | ₩34,735 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,672 | ₩35,692 | ₩35,539 | ₩35,539 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,511 | ₩35,685 | ₩35,478 | ₩35,545 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,589 | ₩35,589 | ₩35,362 | ₩35,362 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,893 | ₩35,893 | ₩35,692 | ₩35,799 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,628 | ₩35,671 | ₩35,628 | ₩35,671 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,264 | ₩35,331 | ₩35,230 | ₩35,230 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,995 | ₩34,995 | ₩34,883 | ₩34,883 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,782 | ₩34,782 | ₩34,247 | ₩34,571 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩35,023 | ₩35,054 | ₩35,023 | ₩35,054 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,110 | ₩35,146 | ₩35,110 | ₩35,146 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,659 | ₩34,822 | ₩34,655 | ₩34,782 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,438 | ₩35,438 | ₩35,028 | ₩35,028 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,572 | ₩35,572 | ₩35,210 | ₩35,229 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩35,036 | ₩35,465 | ₩35,036 | ₩35,217 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,407 | ₩35,407 | ₩35,344 | ₩35,387 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,772 | ₩35,812 | ₩34,562 | ₩34,562 | -3.38% | 2.3천 |
|---|