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 | ₩39,370 | ₩39,528 | ₩39,370 | ₩39,528 | +0.40% | 400 |
| 2026.10.08 | ₩39,611 | ₩39,611 | ₩39,228 | ₩39,228 | -0.97% | 200 |
| 2026.10.07 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
| 2026.10.06 | ₩40,038 | ₩40,038 | ₩39,846 | ₩39,846 | -0.48% | 200 |
| 2026.10.05 | ₩39,411 | ₩39,437 | ₩39,317 | ₩39,317 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,197 | ₩39,210 | ₩39,197 | ₩39,207 | +0.03% | 800 |
| 2026.10.01 | ₩38,876 | ₩38,903 | ₩38,853 | ₩38,853 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,050 | ₩39,050 | ₩38,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 600 |
| 2026.09.29 | ₩38,930 | ₩39,010 | ₩38,876 | ₩38,876 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,783 | ₩38,783 | ₩38,732 | ₩38,732 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩38,983 | ₩39,127 | ₩38,970 | ₩39,127 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,736 | ₩38,756 | ₩38,702 | ₩38,756 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,622 | ₩38,676 | ₩38,622 | ₩38,669 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩38,983 | ₩39,127 | ₩38,983 | ₩39,127 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩38,976 | ₩39,050 | ₩38,976 | ₩39,015 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,356 | ₩38,367 | ₩38,356 | ₩38,367 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,861 | ₩37,994 | ₩37,861 | ₩37,969 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,475 | ₩38,515 | ₩38,447 | ₩38,447 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,642 | ₩38,642 | ₩38,642 | ₩38,642 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,716 | ₩38,760 | ₩38,688 | ₩38,760 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩37,965 | ₩37,965 | ₩37,965 | ₩37,965 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,556 | ₩38,556 | ₩38,401 | ₩38,401 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,656 | ₩38,656 | ₩38,556 | ₩38,608 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,716 | ₩38,855 | ₩38,716 | ₩38,855 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,729 | ₩38,729 | ₩38,457 | ₩38,457 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,836 | ₩38,956 | ₩38,836 | ₩38,860 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,350 | ₩39,350 | ₩39,282 | ₩39,282 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,159 | ₩40,159 | ₩40,052 | ₩40,052 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩39,998 | ₩40,025 | ₩39,825 | ₩39,980 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,105 | ₩40,145 | ₩40,008 | ₩40,008 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,798 | ₩39,945 | ₩39,745 | ₩39,745 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,382 | ₩39,382 | ₩39,382 | ₩39,382 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,424 | ₩39,424 | ₩39,215 | ₩39,215 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,611 | ₩39,611 | ₩39,468 | ₩39,468 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,337 | ₩39,437 | ₩39,223 | ₩39,223 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,235 | ₩38,469 | ₩38,235 | ₩38,469 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,789 | ₩37,789 | ₩37,701 | ₩37,782 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,246 | ₩37,391 | ₩37,246 | ₩37,391 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,471 | ₩36,471 | ₩35,925 | ₩35,925 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,006 | ₩37,352 | ₩37,006 | ₩37,352 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,326 | ₩37,380 | ₩37,141 | ₩37,254 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,061 | ₩38,061 | ₩37,980 | ₩37,980 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,255 | ₩38,255 | ₩38,255 | ₩38,255 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,914 | ₩37,928 | ₩37,550 | ₩37,550 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,807 | ₩37,847 | ₩37,568 | ₩37,568 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,874 | ₩37,877 | ₩37,874 | ₩37,877 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,662 | ₩38,772 | ₩38,604 | ₩38,604 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,609 | ₩38,640 | ₩38,515 | ₩38,640 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,389 | ₩38,389 | ₩38,093 | ₩38,093 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,622 | ₩38,773 | ₩38,622 | ₩38,773 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,576 | ₩38,616 | ₩38,576 | ₩38,616 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,836 | ₩38,902 | ₩38,697 | ₩38,697 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩38,956 | ₩39,491 | ₩38,943 | ₩39,297 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,664 | ₩39,664 | ₩38,702 | ₩38,823 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,370 | ₩39,437 | ₩39,234 | ₩39,234 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,517 | ₩39,771 | ₩39,425 | ₩39,750 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,823 | ₩39,090 | ₩38,823 | ₩39,062 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,235 | ₩38,803 | ₩38,235 | ₩38,449 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,823 | ₩38,876 | ₩38,670 | ₩38,788 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,743 | ₩38,743 | ₩38,405 | ₩38,405 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,916 | ₩39,250 | ₩38,693 | ₩38,693 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩39,958 | ₩39,958 | ₩39,839 | ₩39,839 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,464 | ₩39,878 | ₩39,317 | ₩39,877 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,197 | ₩39,330 | ₩38,959 | ₩38,959 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,664 | ₩39,664 | ₩39,077 | ₩39,085 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,384 | ₩39,477 | ₩39,384 | ₩39,477 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,609 | ₩38,609 | ₩38,475 | ₩38,475 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,754 | ₩38,515 | ₩37,660 | ₩38,467 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,353 | ₩37,409 | ₩37,260 | ₩37,409 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,789 | ₩38,803 | ₩38,664 | ₩38,664 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,197 | ₩39,197 | ₩38,442 | ₩38,442 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩39,945 | ₩40,038 | ₩39,851 | ₩39,997 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,346 | ₩40,346 | ₩40,152 | ₩40,152 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,119 | ₩40,320 | ₩40,119 | ₩40,320 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,079 | ₩40,225 | ₩39,978 | ₩40,225 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩39,945 | ₩40,092 | ₩39,785 | ₩39,972 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,517 | ₩39,972 | ₩39,517 | ₩39,734 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,504 | ₩39,504 | ₩39,177 | ₩39,300 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,223 | ₩39,223 | ₩39,223 | ₩39,223 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,395 | ₩38,395 | ₩38,200 | ₩38,200 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,021 | ₩38,275 | ₩38,021 | ₩38,248 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,794 | ₩38,018 | ₩37,634 | ₩38,018 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,527 | ₩37,534 | ₩37,527 | ₩37,534 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,101 | ₩38,101 | ₩37,674 | ₩37,841 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,502 | ₩38,502 | ₩38,368 | ₩38,368 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,130 | ₩39,157 | ₩39,130 | ₩39,133 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,489 | ₩38,701 | ₩38,489 | ₩38,701 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,101 | ₩38,302 | ₩38,101 | ₩38,302 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,522 | ₩38,582 | ₩38,485 | ₩38,485 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,088 | ₩38,092 | ₩38,021 | ₩38,088 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,548 | ₩37,567 | ₩37,535 | ₩37,539 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩37,954 | ₩38,262 | ₩37,954 | ₩38,248 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,473 | ₩37,473 | ₩37,457 | ₩37,457 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,672 | ₩36,709 | ₩36,672 | ₩36,709 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,632 | ₩36,632 | ₩36,592 | ₩36,600 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,391 | ₩36,449 | ₩36,391 | ₩36,449 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,309 | ₩35,616 | ₩35,309 | ₩35,600 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,898 | ₩36,032 | ₩35,898 | ₩36,032 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,782 | ₩35,865 | ₩35,782 | ₩35,819 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,737 | ₩35,773 | ₩35,710 | ₩35,773 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩34,989 | ₩34,989 | ₩34,883 | ₩34,883 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,186 | ₩35,186 | ₩35,186 | ₩35,186 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,655 | ₩34,739 | ₩34,626 | ₩34,739 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,793 | ₩33,793 | ₩33,733 | ₩33,755 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,613 | ₩33,613 | ₩33,511 | ₩33,511 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,132 | ₩33,246 | ₩33,132 | ₩33,246 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩31,963 | ₩32,202 | ₩31,963 | ₩32,202 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,063 | ₩32,080 | ₩32,063 | ₩32,080 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,951 | ₩31,951 | ₩31,951 | ₩31,951 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,874 | ₩31,515 | ₩30,874 | ₩31,498 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,317 | ₩30,317 | ₩30,317 | ₩30,317 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,780 | ₩30,780 | ₩30,768 | ₩30,768 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,183 | ₩32,187 | ₩32,183 | ₩32,187 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,849 | ₩32,076 | ₩31,849 | ₩31,981 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,651 | ₩32,651 | ₩32,366 | ₩32,366 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,929 | ₩31,929 | ₩31,900 | ₩31,900 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,410 | ₩32,740 | ₩32,410 | ₩32,740 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,252 | ₩33,292 | ₩33,252 | ₩33,277 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,105 | ₩33,168 | ₩33,105 | ₩33,168 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,279 | ₩33,279 | ₩33,106 | ₩33,106 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,532 | ₩33,594 | ₩33,504 | ₩33,594 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,038 | ₩33,619 | ₩33,038 | ₩33,619 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩32,945 | ₩33,405 | ₩32,945 | ₩33,023 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,613 | ₩33,826 | ₩33,613 | ₩33,753 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,198 | ₩33,558 | ₩33,158 | ₩33,519 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,053 | ₩34,053 | ₩34,043 | ₩34,043 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,733 | ₩34,027 | ₩33,733 | ₩34,023 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,240 | ₩34,240 | ₩34,132 | ₩34,132 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,893 | ₩33,893 | ₩33,455 | ₩33,455 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,920 | ₩33,973 | ₩33,890 | ₩33,890 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,869 | ₩33,869 | ₩33,613 | ₩33,805 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,599 | ₩33,599 | ₩33,508 | ₩33,508 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,613 | ₩33,613 | ₩33,452 | ₩33,452 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,960 | ₩34,128 | ₩33,960 | ₩34,040 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,414 | ₩34,414 | ₩34,120 | ₩34,120 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,955 | ₩34,052 | ₩33,955 | ₩34,052 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,439 | ₩33,439 | ₩32,939 | ₩32,939 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,534 | ₩34,534 | ₩33,800 | ₩33,853 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,040 | ₩34,387 | ₩34,040 | ₩34,387 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,229 | ₩35,229 | ₩35,025 | ₩35,025 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,429 | ₩35,429 | ₩34,991 | ₩35,109 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,296 | ₩35,315 | ₩35,282 | ₩35,315 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,695 | ₩34,989 | ₩34,695 | ₩34,948 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,761 | ₩34,826 | ₩34,721 | ₩34,735 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,862 | ₩34,874 | ₩34,823 | ₩34,823 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,882 | ₩34,895 | ₩34,866 | ₩34,866 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,496 | ₩35,496 | ₩35,218 | ₩35,218 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,202 | ₩35,202 | ₩35,184 | ₩35,184 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,475 | ₩35,475 | ₩35,475 | ₩35,475 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,309 | ₩35,443 | ₩35,309 | ₩35,432 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,224 | ₩35,224 | ₩35,119 | ₩35,119 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,628 | ₩34,721 | ₩34,628 | ₩34,717 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,761 | ₩34,761 | ₩34,759 | ₩34,759 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,820 | ₩34,834 | ₩34,801 | ₩34,834 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,614 | ₩34,651 | ₩34,614 | ₩34,651 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,374 | ₩34,387 | ₩34,359 | ₩34,359 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,387 | ₩34,387 | ₩34,220 | ₩34,234 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,528 | ₩34,711 | ₩34,528 | ₩34,711 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,427 | ₩34,508 | ₩34,427 | ₩34,498 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,000 | ₩34,200 | ₩34,000 | ₩34,168 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,599 | ₩33,658 | ₩33,546 | ₩33,637 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,479 | ₩33,479 | ₩33,260 | ₩33,260 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,008 | ₩34,051 | ₩34,008 | ₩34,051 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,174 | ₩34,401 | ₩34,174 | ₩34,235 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,655 | ₩35,005 | ₩34,655 | ₩35,005 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,908 | ₩35,135 | ₩34,908 | ₩35,078 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩34,948 | ₩34,948 | ₩34,745 | ₩34,745 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,695 | ₩34,749 | ₩34,628 | ₩34,749 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,803 | ₩34,859 | ₩34,803 | ₩34,830 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,831 | ₩34,832 | ₩34,831 | ₩34,832 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,401 | ₩34,574 | ₩34,401 | ₩34,574 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,556 | ₩34,556 | ₩34,478 | ₩34,478 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,588 | ₩34,588 | ₩34,426 | ₩34,426 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,735 | ₩34,761 | ₩34,721 | ₩34,733 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,657 | ₩34,657 | ₩34,632 | ₩34,632 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,187 | ₩34,297 | ₩34,187 | ₩34,297 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,813 | ₩33,973 | ₩33,813 | ₩33,967 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,651 | ₩33,238 | ₩32,651 | ₩33,023 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,317 | ₩33,319 | ₩32,953 | ₩32,953 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,584 | ₩33,693 | ₩33,584 | ₩33,649 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,626 | ₩33,905 | ₩33,559 | ₩33,559 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,053 | ₩34,053 | ₩33,861 | ₩33,861 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,294 | ₩34,294 | ₩33,853 | ₩33,853 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,882 | ₩34,882 | ₩34,732 | ₩34,759 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,681 | ₩34,842 | ₩34,681 | ₩34,757 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,735 | ₩34,923 | ₩34,735 | ₩34,923 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,771 | ₩34,235 | ₩33,719 | ₩34,235 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,895 | ₩34,895 | ₩34,688 | ₩34,688 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,623 | ₩35,643 | ₩35,491 | ₩35,491 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,463 | ₩35,636 | ₩35,429 | ₩35,496 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,540 | ₩35,540 | ₩35,313 | ₩35,313 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,844 | ₩35,844 | ₩35,643 | ₩35,750 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,579 | ₩35,622 | ₩35,579 | ₩35,622 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,216 | ₩35,282 | ₩35,182 | ₩35,182 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩34,947 | ₩34,947 | ₩34,835 | ₩34,835 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,735 | ₩34,735 | ₩34,200 | ₩34,524 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩34,975 | ₩35,006 | ₩34,975 | ₩35,006 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,062 | ₩35,098 | ₩35,062 | ₩35,098 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,612 | ₩34,775 | ₩34,608 | ₩34,735 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,389 | ₩35,389 | ₩34,981 | ₩34,981 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,523 | ₩35,523 | ₩35,162 | ₩35,181 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩34,989 | ₩35,416 | ₩34,989 | ₩35,169 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,359 | ₩35,359 | ₩35,296 | ₩35,339 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,723 | ₩35,763 | ₩34,514 | ₩34,514 | -3.38% | 2.3천 |
|---|