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 | ₩39,443 | ₩39,601 | ₩39,443 | ₩39,601 | +0.40% | 400 |
| 2026.10.08 | ₩39,684 | ₩39,684 | ₩39,300 | ₩39,300 | -0.97% | 200 |
| 2026.10.07 | ₩39,851 | ₩39,851 | ₩39,851 | ₩39,851 | 0.00% | 100 |
| 2026.10.06 | ₩40,112 | ₩40,112 | ₩39,919 | ₩39,919 | -0.48% | 200 |
| 2026.10.05 | ₩39,483 | ₩39,510 | ₩39,389 | ₩39,389 | -0.24% | 2.8천 |
| 2026.10.02 | ₩39,269 | ₩39,282 | ₩39,269 | ₩39,280 | +0.03% | 800 |
| 2026.10.01 | ₩38,948 | ₩38,975 | ₩38,925 | ₩38,925 | -0.06% | 2.5천 |
| 2026.09.30 | ₩39,122 | ₩39,122 | ₩38,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,818 |
| -0.78% |
| 600 |
| 2026.09.29 | ₩39,001 | ₩39,082 | ₩38,948 | ₩38,948 | -0.14% | 1.5천 |
|---|
| 2026.09.28 | ₩38,854 | ₩38,854 | ₩38,803 | ₩38,803 | -0.13% | 300 |
|---|
| 2026.09.25 | ₩39,055 | ₩39,199 | ₩39,041 | ₩39,199 | +0.37% | 1.7천 |
|---|
| 2026.09.24 | ₩38,807 | ₩38,827 | ₩38,774 | ₩38,827 | +0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩38,693 | ₩38,747 | ₩38,693 | ₩38,740 | +0.12% | 700 |
|---|
| 2026.09.22 | ₩39,055 | ₩39,199 | ₩39,055 | ₩39,199 | +0.37% | 500 |
|---|
| 2026.09.21 | ₩39,048 | ₩39,122 | ₩39,048 | ₩39,087 | +0.10% | 700 |
|---|
| 2026.09.18 | ₩38,427 | ₩38,438 | ₩38,427 | ₩38,438 | +0.03% | 100 |
|---|
| 2026.09.17 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩37,931 | ₩38,064 | ₩37,931 | ₩38,039 | +0.29% | 2.8천 |
|---|
| 2026.09.11 | ₩38,546 | ₩38,586 | ₩38,518 | ₩38,518 | -0.07% | 2.1천 |
|---|
| 2026.09.10 | ₩38,060 | ₩38,060 | ₩38,060 | ₩38,060 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,714 | ₩38,714 | ₩38,714 | ₩38,714 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,787 | ₩38,831 | ₩38,759 | ₩38,831 | +0.11% | 4.3천 |
|---|
| 2026.09.03 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,277 | ₩38,277 | ₩38,277 | ₩38,277 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,627 | ₩38,627 | ₩38,471 | ₩38,471 | -0.40% | 200 |
|---|
| 2026.08.28 | ₩38,727 | ₩38,727 | ₩38,627 | ₩38,679 | -0.12% | 3.1천 |
|---|
| 2026.08.27 | ₩38,787 | ₩38,926 | ₩38,787 | ₩38,926 | +0.36% | 1.4천 |
|---|
| 2026.08.26 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,801 | ₩38,801 | ₩38,527 | ₩38,527 | -0.70% | 2.6천 |
|---|
| 2026.08.21 | ₩38,908 | ₩39,028 | ₩38,908 | ₩38,932 | +0.06% | 4.4천 |
|---|
| 2026.08.20 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,423 | ₩39,423 | ₩39,355 | ₩39,355 | -0.17% | 400 |
|---|
| 2026.08.17 | ₩40,233 | ₩40,233 | ₩40,126 | ₩40,126 | -0.27% | 200 |
|---|
| 2026.08.14 | ₩40,072 | ₩40,099 | ₩39,898 | ₩40,053 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩40,179 | ₩40,219 | ₩40,081 | ₩40,081 | -0.24% | 2천 |
|---|
| 2026.08.12 | ₩39,871 | ₩40,018 | ₩39,818 | ₩39,818 | -0.13% | 3.8천 |
|---|
| 2026.08.11 | ₩39,407 | ₩39,407 | ₩39,407 | ₩39,407 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,554 | ₩39,554 | ₩39,554 | ₩39,554 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,496 | ₩39,496 | ₩39,288 | ₩39,288 | -0.53% | 2.5천 |
|---|
| 2026.08.05 | ₩39,684 | ₩39,684 | ₩39,541 | ₩39,541 | -0.36% | 300 |
|---|
| 2026.08.04 | ₩39,409 | ₩39,510 | ₩39,296 | ₩39,296 | -0.29% | 1.4천 |
|---|
| 2026.08.03 | ₩38,305 | ₩38,540 | ₩38,305 | ₩38,540 | +0.61% | 300 |
|---|
| 2026.07.31 | ₩37,858 | ₩37,858 | ₩37,770 | ₩37,852 | -0.02% | 1.9천 |
|---|
| 2026.07.30 | ₩37,315 | ₩37,459 | ₩37,315 | ₩37,459 | +0.39% | 600 |
|---|
| 2026.07.29 | ₩36,539 | ₩36,539 | ₩35,991 | ₩35,991 | -1.50% | 300 |
|---|
| 2026.07.28 | ₩36,990 | ₩36,990 | ₩36,990 | ₩36,990 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,074 | ₩37,421 | ₩37,074 | ₩37,421 | +0.94% | 100 |
|---|
| 2026.07.24 | ₩37,395 | ₩37,449 | ₩37,209 | ₩37,323 | -0.19% | 1.9천 |
|---|
| 2026.07.23 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,131 | ₩38,131 | ₩38,050 | ₩38,050 | -0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,984 | ₩37,997 | ₩37,619 | ₩37,619 | -0.96% | 1.5천 |
|---|
| 2026.07.17 | ₩37,877 | ₩37,917 | ₩37,637 | ₩37,637 | -0.63% | 600 |
|---|
| 2026.07.16 | ₩37,944 | ₩37,947 | ₩37,944 | ₩37,947 | +0.01% | 400 |
|---|
| 2026.07.15 | ₩38,734 | ₩38,843 | ₩38,675 | ₩38,675 | -0.15% | 1.4천 |
|---|
| 2026.07.14 | ₩38,680 | ₩38,711 | ₩38,586 | ₩38,711 | +0.08% | 1.9천 |
|---|
| 2026.07.13 | ₩38,459 | ₩38,459 | ₩38,163 | ₩38,163 | -0.77% | 300 |
|---|
| 2026.07.10 | ₩38,693 | ₩38,845 | ₩38,693 | ₩38,845 | +0.39% | 200 |
|---|
| 2026.07.09 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,647 | ₩38,687 | ₩38,647 | ₩38,687 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩38,908 | ₩38,973 | ₩38,768 | ₩38,768 | -0.36% | 1.7천 |
|---|
| 2026.07.06 | ₩39,028 | ₩39,563 | ₩39,015 | ₩39,369 | +0.87% | 4.6천 |
|---|
| 2026.07.02 | ₩39,737 | ₩39,737 | ₩38,774 | ₩38,894 | -2.12% | 600 |
|---|
| 2026.07.01 | ₩39,443 | ₩39,510 | ₩39,306 | ₩39,306 | -0.35% | 2.9천 |
|---|
| 2026.06.30 | ₩39,590 | ₩39,844 | ₩39,498 | ₩39,823 | +0.59% | 2.1천 |
|---|
| 2026.06.29 | ₩38,894 | ₩39,162 | ₩38,894 | ₩39,134 | +0.62% | 1천 |
|---|
| 2026.06.26 | ₩38,305 | ₩38,874 | ₩38,305 | ₩38,519 | +0.56% | 1.9천 |
|---|
| 2026.06.25 | ₩38,894 | ₩38,948 | ₩38,742 | ₩38,859 | -0.09% | 1.6천 |
|---|
| 2026.06.24 | ₩38,814 | ₩38,814 | ₩38,475 | ₩38,475 | -0.87% | 2.5천 |
|---|
| 2026.06.23 | ₩38,988 | ₩39,322 | ₩38,764 | ₩38,764 | -0.57% | 300 |
|---|
| 2026.06.22 | ₩40,032 | ₩40,032 | ₩39,913 | ₩39,913 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩39,537 | ₩39,952 | ₩39,389 | ₩39,950 | +1.05% | 4.7천 |
|---|
| 2026.06.17 | ₩39,269 | ₩39,403 | ₩39,031 | ₩39,031 | -0.61% | 2.5천 |
|---|
| 2026.06.16 | ₩39,737 | ₩39,737 | ₩39,148 | ₩39,157 | -1.46% | 4.6천 |
|---|
| 2026.06.15 | ₩39,456 | ₩39,550 | ₩39,456 | ₩39,550 | +0.24% | 300 |
|---|
| 2026.06.12 | ₩38,680 | ₩38,680 | ₩38,546 | ₩38,546 | -0.35% | 300 |
|---|
| 2026.06.11 | ₩37,823 | ₩38,586 | ₩37,730 | ₩38,538 | +1.89% | 5.9천 |
|---|
| 2026.06.10 | ₩37,422 | ₩37,478 | ₩37,328 | ₩37,478 | +0.15% | 700 |
|---|
| 2026.06.09 | ₩38,498 | ₩38,498 | ₩38,498 | ₩38,498 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩38,861 | ₩38,874 | ₩38,735 | ₩38,735 | -0.32% | 1.7천 |
|---|
| 2026.06.05 | ₩39,269 | ₩39,269 | ₩38,513 | ₩38,513 | -1.93% | 2.2천 |
|---|
| 2026.06.04 | ₩40,018 | ₩40,112 | ₩39,925 | ₩40,071 | +0.13% | 8.2천 |
|---|
| 2026.06.03 | ₩40,420 | ₩40,420 | ₩40,226 | ₩40,226 | -0.48% | 400 |
|---|
| 2026.06.02 | ₩40,192 | ₩40,395 | ₩40,192 | ₩40,395 | +0.50% | 1.3천 |
|---|
| 2026.06.01 | ₩40,152 | ₩40,300 | ₩40,052 | ₩40,300 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩40,018 | ₩40,166 | ₩39,858 | ₩40,045 | +0.07% | 2.6천 |
|---|
| 2026.05.28 | ₩39,590 | ₩40,045 | ₩39,590 | ₩39,807 | +0.55% | 4.2천 |
|---|
| 2026.05.27 | ₩39,577 | ₩39,577 | ₩39,249 | ₩39,372 | -0.52% | 2.2천 |
|---|
| 2026.05.26 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩38,466 | ₩38,466 | ₩38,270 | ₩38,270 | -0.51% | 600 |
|---|
| 2026.05.21 | ₩38,091 | ₩38,345 | ₩38,091 | ₩38,319 | +0.60% | 2.1천 |
|---|
| 2026.05.20 | ₩37,864 | ₩38,088 | ₩37,703 | ₩38,088 | +0.59% | 1.1천 |
|---|
| 2026.05.19 | ₩37,596 | ₩37,603 | ₩37,596 | ₩37,603 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩38,171 | ₩38,171 | ₩37,743 | ₩37,910 | -0.68% | 500 |
|---|
| 2026.05.15 | ₩38,573 | ₩38,573 | ₩38,439 | ₩38,439 | -0.35% | 1.6천 |
|---|
| 2026.05.14 | ₩39,202 | ₩39,229 | ₩39,202 | ₩39,205 | +0.01% | 1.7천 |
|---|
| 2026.05.13 | ₩38,560 | ₩38,772 | ₩38,560 | ₩38,772 | +0.55% | 1.1천 |
|---|
| 2026.05.12 | ₩38,171 | ₩38,372 | ₩38,171 | ₩38,372 | +0.53% | 2.3천 |
|---|
| 2026.05.11 | ₩38,593 | ₩38,653 | ₩38,556 | ₩38,556 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩38,158 | ₩38,162 | ₩38,091 | ₩38,158 | 0.00% | 1.2천 |
|---|
| 2026.05.07 | ₩37,617 | ₩37,636 | ₩37,604 | ₩37,608 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩38,024 | ₩38,332 | ₩38,024 | ₩38,319 | +0.77% | 900 |
|---|
| 2026.05.05 | ₩37,542 | ₩37,542 | ₩37,526 | ₩37,526 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩36,739 | ₩36,777 | ₩36,739 | ₩36,777 | +0.10% | 500 |
|---|
| 2026.05.01 | ₩36,699 | ₩36,699 | ₩36,659 | ₩36,667 | -0.09% | 1.4천 |
|---|
| 2026.04.30 | ₩36,458 | ₩36,516 | ₩36,458 | ₩36,516 | +0.16% | 3.3천 |
|---|
| 2026.04.29 | ₩35,602 | ₩35,602 | ₩35,602 | ₩35,602 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩35,374 | ₩35,682 | ₩35,374 | ₩35,666 | +0.82% | 1.5천 |
|---|
| 2026.04.27 | ₩35,964 | ₩36,098 | ₩35,964 | ₩36,098 | +0.37% | 800 |
|---|
| 2026.04.24 | ₩35,848 | ₩35,931 | ₩35,848 | ₩35,885 | +0.10% | 1.6천 |
|---|
| 2026.04.23 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,802 | ₩35,839 | ₩35,776 | ₩35,839 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩35,053 | ₩35,053 | ₩34,947 | ₩34,947 | -0.30% | 200 |
|---|
| 2026.04.20 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩34,953 | ₩34,953 | ₩34,953 | ₩34,953 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,718 | ₩34,803 | ₩34,690 | ₩34,803 | +0.24% | 2.1천 |
|---|
| 2026.04.13 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,855 | ₩33,855 | ₩33,795 | ₩33,818 | -0.11% | 1천 |
|---|
| 2026.04.09 | ₩33,674 | ₩33,674 | ₩33,573 | ₩33,573 | -0.30% | 1.5천 |
|---|
| 2026.04.08 | ₩33,193 | ₩33,308 | ₩33,193 | ₩33,308 | +0.35% | 200 |
|---|
| 2026.04.07 | ₩32,021 | ₩32,261 | ₩32,021 | ₩32,261 | +0.75% | 600 |
|---|
| 2026.04.06 | ₩32,122 | ₩32,139 | ₩32,122 | ₩32,139 | +0.05% | 200 |
|---|
| 2026.04.02 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩30,931 | ₩31,573 | ₩30,931 | ₩31,556 | +2.02% | 2천 |
|---|
| 2026.03.30 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,837 | ₩30,837 | ₩30,825 | ₩30,825 | -0.04% | 300 |
|---|
| 2026.03.26 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,242 | ₩32,246 | ₩32,242 | ₩32,246 | +0.01% | 400 |
|---|
| 2026.03.24 | ₩31,908 | ₩32,135 | ₩31,908 | ₩32,040 | +0.42% | 500 |
|---|
| 2026.03.23 | ₩32,711 | ₩32,711 | ₩32,426 | ₩32,426 | -0.87% | 200 |
|---|
| 2026.03.20 | ₩31,988 | ₩31,988 | ₩31,959 | ₩31,959 | -0.09% | 2.7천 |
|---|
| 2026.03.19 | ₩32,470 | ₩32,800 | ₩32,470 | ₩32,800 | +1.02% | 1.4천 |
|---|
| 2026.03.18 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,338 | +0.08% | 1.4천 |
|---|
| 2026.03.16 | ₩33,166 | ₩33,229 | ₩33,166 | ₩33,229 | +0.19% | 7.8천 |
|---|
| 2026.03.13 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,340 | ₩33,340 | ₩33,167 | ₩33,167 | -0.52% | 200 |
|---|
| 2026.03.11 | ₩33,594 | ₩33,656 | ₩33,566 | ₩33,656 | +0.18% | 1.4천 |
|---|
| 2026.03.10 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩33,099 | ₩33,681 | ₩33,099 | ₩33,681 | +1.76% | 1.4천 |
|---|
| 2026.03.06 | ₩33,005 | ₩33,467 | ₩33,005 | ₩33,084 | +0.24% | 500 |
|---|
| 2026.03.05 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩33,674 | ₩33,889 | ₩33,674 | ₩33,815 | +0.42% | 1.4천 |
|---|
| 2026.03.03 | ₩33,259 | ₩33,620 | ₩33,219 | ₩33,581 | +0.97% | 3.6천 |
|---|
| 2026.03.02 | ₩34,116 | ₩34,116 | ₩34,105 | ₩34,105 | -0.03% | 2천 |
|---|
| 2026.02.27 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩33,795 | ₩34,089 | ₩33,795 | ₩34,085 | +0.86% | 2.1천 |
|---|
| 2026.02.25 | ₩34,303 | ₩34,303 | ₩34,195 | ₩34,195 | -0.32% | 2천 |
|---|
| 2026.02.24 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,955 | ₩33,955 | ₩33,516 | ₩33,516 | -1.29% | 200 |
|---|
| 2026.02.20 | ₩33,982 | ₩34,036 | ₩33,953 | ₩33,953 | -0.09% | 2.8천 |
|---|
| 2026.02.19 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,931 | ₩33,931 | ₩33,674 | ₩33,867 | -0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩33,661 | ₩33,661 | ₩33,570 | ₩33,570 | -0.27% | 1.1천 |
|---|
| 2026.02.13 | ₩33,674 | ₩33,674 | ₩33,514 | ₩33,514 | -0.48% | 1.7천 |
|---|
| 2026.02.12 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,022 | ₩34,191 | ₩34,022 | ₩34,103 | +0.24% | 2.6천 |
|---|
| 2026.02.10 | ₩34,477 | ₩34,477 | ₩34,183 | ₩34,183 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,017 | ₩34,115 | ₩34,017 | ₩34,115 | +0.29% | 600 |
|---|
| 2026.02.05 | ₩33,500 | ₩33,500 | ₩33,000 | ₩33,000 | -1.49% | 1천 |
|---|
| 2026.02.04 | ₩34,598 | ₩34,598 | ₩33,862 | ₩33,915 | -1.97% | 1.8천 |
|---|
| 2026.02.03 | ₩34,103 | ₩34,451 | ₩34,103 | ₩34,451 | +1.02% | 5천 |
|---|
| 2026.02.02 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩35,294 | ₩35,294 | ₩35,089 | ₩35,089 | -0.58% | 1천 |
|---|
| 2026.01.28 | ₩35,495 | ₩35,495 | ₩35,056 | ₩35,173 | -0.90% | 4.5천 |
|---|
| 2026.01.27 | ₩35,361 | ₩35,380 | ₩35,347 | ₩35,380 | +0.05% | 2.1천 |
|---|
| 2026.01.26 | ₩34,759 | ₩35,053 | ₩34,759 | ₩35,013 | +0.73% | 1.9천 |
|---|
| 2026.01.23 | ₩34,825 | ₩34,890 | ₩34,785 | ₩34,799 | -0.08% | 5.8천 |
|---|
| 2026.01.22 | ₩34,926 | ₩34,938 | ₩34,887 | ₩34,887 | -0.11% | 1.2천 |
|---|
| 2026.01.21 | ₩34,946 | ₩34,959 | ₩34,930 | ₩34,930 | -0.05% | 5.2천 |
|---|
| 2026.01.20 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩35,562 | ₩35,562 | ₩35,283 | ₩35,283 | -0.78% | 1.2천 |
|---|
| 2026.01.14 | ₩35,267 | ₩35,267 | ₩35,248 | ₩35,248 | -0.05% | 3.9천 |
|---|
| 2026.01.13 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,374 | ₩35,508 | ₩35,374 | ₩35,497 | +0.35% | 2.6천 |
|---|
| 2026.01.09 | ₩35,289 | ₩35,289 | ₩35,184 | ₩35,184 | -0.30% | 1.3천 |
|---|
| 2026.01.08 | ₩34,692 | ₩34,785 | ₩34,692 | ₩34,781 | +0.26% | 800 |
|---|
| 2026.01.07 | ₩34,825 | ₩34,825 | ₩34,823 | ₩34,823 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩34,884 | ₩34,898 | ₩34,866 | ₩34,898 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩34,678 | ₩34,714 | ₩34,678 | ₩34,714 | +0.10% | 100 |
|---|
| 2026.01.02 | ₩34,437 | ₩34,451 | ₩34,423 | ₩34,423 | -0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,451 | ₩34,451 | ₩34,283 | ₩34,297 | -0.45% | 1.1천 |
|---|
| 2025.12.30 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,591 | ₩34,775 | ₩34,591 | ₩34,775 | +0.53% | 5.1천 |
|---|
| 2025.12.22 | ₩34,491 | ₩34,571 | ₩34,491 | ₩34,562 | +0.21% | 1.4천 |
|---|
| 2025.12.19 | ₩34,063 | ₩34,263 | ₩34,063 | ₩34,231 | +0.50% | 800 |
|---|
| 2025.12.18 | ₩33,661 | ₩33,720 | ₩33,607 | ₩33,698 | +0.11% | 3.1천 |
|---|
| 2025.12.17 | ₩33,541 | ₩33,541 | ₩33,321 | ₩33,321 | -0.65% | 800 |
|---|
| 2025.12.16 | ₩34,071 | ₩34,113 | ₩34,071 | ₩34,113 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩34,237 | ₩34,464 | ₩34,237 | ₩34,298 | +0.18% | 1.8천 |
|---|
| 2025.12.11 | ₩34,718 | ₩35,069 | ₩34,718 | ₩35,069 | +1.01% | 1.8천 |
|---|
| 2025.12.10 | ₩34,973 | ₩35,200 | ₩34,973 | ₩35,143 | +0.49% | 1.1천 |
|---|
| 2025.12.09 | ₩35,013 | ₩35,013 | ₩34,809 | ₩34,809 | -0.58% | 9.3천 |
|---|
| 2025.12.08 | ₩34,759 | ₩34,813 | ₩34,692 | ₩34,813 | +0.16% | 300 |
|---|
| 2025.12.05 | ₩34,867 | ₩34,923 | ₩34,867 | ₩34,894 | +0.08% | 700 |
|---|
| 2025.12.04 | ₩34,895 | ₩34,896 | ₩34,895 | ₩34,896 | +0.00% | 400 |
|---|
| 2025.12.03 | ₩34,464 | ₩34,638 | ₩34,464 | ₩34,638 | +0.50% | 2.6천 |
|---|
| 2025.12.02 | ₩34,619 | ₩34,619 | ₩34,542 | ₩34,542 | -0.22% | 300 |
|---|
| 2025.12.01 | ₩34,651 | ₩34,651 | ₩34,489 | ₩34,489 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩34,799 | ₩34,825 | ₩34,785 | ₩34,797 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩34,721 | ₩34,721 | ₩34,696 | ₩34,696 | -0.07% | 600 |
|---|
| 2025.11.25 | ₩34,250 | ₩34,360 | ₩34,250 | ₩34,360 | +0.32% | 800 |
|---|
| 2025.11.24 | ₩33,875 | ₩34,036 | ₩33,875 | ₩34,029 | +0.45% | 5.1천 |
|---|
| 2025.11.21 | ₩32,711 | ₩33,300 | ₩32,711 | ₩33,084 | +1.14% | 3천 |
|---|
| 2025.11.20 | ₩33,379 | ₩33,380 | ₩33,013 | ₩33,013 | -1.09% | 800 |
|---|
| 2025.11.19 | ₩33,646 | ₩33,755 | ₩33,646 | ₩33,711 | +0.19% | 500 |
|---|
| 2025.11.18 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩33,688 | ₩33,968 | ₩33,621 | ₩33,621 | -0.20% | 600 |
|---|
| 2025.11.14 | ₩34,116 | ₩34,116 | ₩33,923 | ₩33,923 | -0.56% | 300 |
|---|
| 2025.11.13 | ₩34,357 | ₩34,357 | ₩33,915 | ₩33,915 | -1.29% | 400 |
|---|
| 2025.11.12 | ₩34,946 | ₩34,946 | ₩34,796 | ₩34,823 | -0.35% | 1.9천 |
|---|
| 2025.11.11 | ₩34,745 | ₩34,906 | ₩34,745 | ₩34,821 | +0.22% | 4.5천 |
|---|
| 2025.11.10 | ₩34,799 | ₩34,987 | ₩34,799 | ₩34,987 | +0.54% | 2.4천 |
|---|
| 2025.11.07 | ₩33,834 | ₩34,298 | ₩33,781 | ₩34,298 | +1.37% | 1.4천 |
|---|
| 2025.11.06 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 900 |
|---|
| 2025.11.05 | ₩34,959 | ₩34,959 | ₩34,752 | ₩34,752 | -0.59% | 1.3천 |
|---|
| 2025.11.04 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,689 | ₩35,709 | ₩35,556 | ₩35,556 | -0.37% | 1.6천 |
|---|
| 2025.10.31 | ₩35,528 | ₩35,702 | ₩35,495 | ₩35,562 | +0.09% | 3.1천 |
|---|
| 2025.10.30 | ₩35,606 | ₩35,606 | ₩35,378 | ₩35,378 | -0.64% | 1.6천 |
|---|
| 2025.10.29 | ₩35,910 | ₩35,910 | ₩35,709 | ₩35,816 | -0.26% | 4.2천 |
|---|
| 2025.10.28 | ₩35,645 | ₩35,687 | ₩35,645 | ₩35,687 | +0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,280 | ₩35,347 | ₩35,247 | ₩35,247 | -0.09% | 9천 |
|---|
| 2025.10.23 | ₩35,011 | ₩35,011 | ₩34,899 | ₩34,899 | -0.32% | 500 |
|---|
| 2025.10.22 | ₩34,799 | ₩34,799 | ₩34,263 | ₩34,587 | -0.61% | 2.5천 |
|---|
| 2025.10.21 | ₩35,040 | ₩35,070 | ₩35,040 | ₩35,070 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩35,127 | ₩35,163 | ₩35,127 | ₩35,163 | +0.10% | 1.4천 |
|---|
| 2025.10.17 | ₩34,676 | ₩34,839 | ₩34,672 | ₩34,799 | +0.36% | 4.3천 |
|---|
| 2025.10.16 | ₩35,454 | ₩35,454 | ₩35,045 | ₩35,045 | -1.16% | 700 |
|---|
| 2025.10.15 | ₩35,588 | ₩35,588 | ₩35,227 | ₩35,246 | -0.96% | 500 |
|---|
| 2025.10.14 | ₩35,053 | ₩35,481 | ₩35,053 | ₩35,234 | +0.52% | 7.1천 |
|---|
| 2025.10.13 | ₩35,424 | ₩35,424 | ₩35,361 | ₩35,404 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩35,789 | ₩35,829 | ₩34,578 | ₩34,578 | -3.38% | 2.3천 |
|---|